Indicators

Medical Properties Trust (NY: MPW )

5.030 -0.190 (-3.64%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	15.85	15.92	15.57	15.74	6,422,608	-0.34(-2.12%)
Feb 25, 2022	15.57	16.09	15.45	16.09	6,938,431	+0.59(+3.80%)
Feb 24, 2022	15.21	15.59	15.18	15.50	10,768,899	+0.04(+0.25%)
Feb 23, 2022	16.03	16.13	15.40	15.46	5,902,604	-0.35(-2.20%)
Feb 22, 2022	15.82	15.95	15.66	15.81	6,290,405	-0.06(-0.39%)
Feb 18, 2022				15.87	0	+0.02(+0.10%)
Feb 17, 2022	15.96	15.97	15.78	15.85	4,055,066	-0.13(-0.82%)
Feb 16, 2022	15.87	16.00	15.72	15.98	8,252,209	+0.19(+1.23%)
Feb 15, 2022	16.12	16.24	15.73	15.79	15,586,090	-0.29(-1.83%)
Feb 14, 2022	16.67	16.81	16.02	16.09	10,411,452	-0.69(-4.11%)
Feb 11, 2022	16.69	17.02	16.60	16.77	5,496,585	+0.16(+0.98%)
Feb 10, 2022	16.79	17.10	16.55	16.61	5,901,915	-0.32(-1.87%)
Feb 09, 2022	16.95	17.12	16.83	16.93	4,826,134	+0.19(+1.11%)
Feb 08, 2022	16.64	16.88	16.63	16.74	4,734,532	+0.13(+0.79%)
Feb 07, 2022	16.98	17.08	16.60	16.61	5,634,015	-0.34(-2.01%)
Feb 04, 2022	17.09	17.23	16.87	16.95	6,879,536	-0.21(-1.22%)
Feb 03, 2022	17.46		17.04	17.16	6,932,705	-0.50(-2.81%)
Feb 02, 2022	17.63	17.87	17.57	17.66	6,132,920	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.