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 29, 2024	4.007	4.111	3.926	3.969	21,654,542	+0.04(+0.96%)
Feb 28, 2024	3.885	3.998	3.837	3.932	16,889,444	+0.00(+0.00%)
Feb 27, 2024	3.687	4.002	3.687	3.932	31,415,672	+0.31(+8.59%)
Feb 26, 2024	3.592	3.753	3.545	3.621	16,169,147	+0.00(+0.00%)
Feb 23, 2024	3.479	3.649	3.394	3.621	15,202,180	+0.14(+4.07%)
Feb 22, 2024	3.583	3.592	3.460	3.479	16,635,224	-0.10(-2.89%)
Feb 21, 2024	3.300	3.715	3.253	3.583	31,153,610	+0.19(+5.56%)
Feb 20, 2024	3.366	3.474	3.309	3.394	22,031,210	+0.04(+1.12%)
Feb 16, 2024	3.564	3.677	3.357	3.357	31,251,904	-0.28(-7.77%)
Feb 15, 2024	3.536	3.734	3.517	3.639	15,695,900	+0.14(+4.04%)
Feb 14, 2024	3.366	3.536	3.338	3.498	16,861,210	+0.19(+5.70%)
Feb 13, 2024	3.234	3.347	3.159	3.309	26,410,022	-0.11(-3.31%)
Feb 12, 2024	3.206	3.489	3.202	3.423	22,921,350	+0.22(+6.76%)
Feb 09, 2024	3.102	3.225	3.045	3.206	16,657,682	+0.11(+3.66%)
Feb 08, 2024	3.064	3.187	3.036	3.093	14,537,394	+0.02(+0.61%)
Feb 07, 2024	3.064	3.111	2.979	3.074	13,206,774	+0.03(+0.93%)
Feb 06, 2024	2.970	3.093	2.951	3.045	16,419,191	+0.06(+1.89%)
Feb 05, 2024	3.045	3.079	2.946	2.989	14,249,656	-0.10(-3.35%)
Feb 02, 2024	3.017	3.144	2.913	3.093	30,207,550	+0.02(+0.61%)

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.