Indicators

Medical Properties Trust (NY: MPW )

4.930 -0.100 (-1.99%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.910	3.910	3.877	3.898	1,933,112	-0.01(-0.21%)
Apr 27, 2012	3.902	3.919	3.852	3.906	1,921,870	+0.01(+0.32%)
Apr 26, 2012	3.856	3.898	3.852	3.894	3,099,703	+0.03(+0.75%)
Apr 25, 2012	3.753	3.869	3.728	3.865	6,048,934	+0.16(+4.26%)
Apr 24, 2012	3.649	3.707	3.624	3.707	2,877,620	+0.07(+1.83%)
Apr 23, 2012	3.657	3.665	3.611	3.640	2,497,629	-0.06(-1.68%)
Apr 20, 2012	3.686	3.723	3.661	3.703	3,196,778	+0.05(+1.25%)
Apr 19, 2012	3.707	3.707	3.616	3.657	3,354,159	-0.03(-0.90%)
Apr 18, 2012	3.736	3.736	3.678	3.690	2,535,186	-0.07(-1.77%)
Apr 17, 2012	3.711	3.811	3.694	3.757	4,134,760	+0.07(+1.80%)
Apr 16, 2012	3.678	3.711	3.645	3.690	1,467,845	+0.02(+0.68%)
Apr 13, 2012	3.699	3.711	3.649	3.665	1,787,701	-0.03(-0.90%)
Apr 12, 2012	3.645	3.707	3.632	3.699	1,711,669	+0.07(+1.95%)
Apr 11, 2012	3.657	3.657	3.597	3.628	2,379,068	+0.02(+0.46%)
Apr 10, 2012	3.703	3.723	3.607	3.611	2,923,663	-0.08(-2.25%)
Apr 09, 2012	3.686	3.728	3.665	3.694	2,025,112	-0.05(-1.22%)
Apr 05, 2012	3.769	3.802	3.715	3.740	2,661,594	-0.05(-1.32%)
Apr 04, 2012	3.773	3.802	3.740	3.790	2,979,604	-0.01(-0.33%)
Apr 03, 2012	3.836	3.861	3.773	3.802	5,772,918	-0.05(-1.29%)

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.