Indicators

Medical Properties Trust (NY: MPW )

4.930 UNCHANGED

Streaming Delayed 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 29, 2022	14.62	14.98	14.37	14.40	9,936,119	-0.27(-1.82%)
Apr 28, 2022	14.14	14.76	14.09	14.67	8,574,606	+0.84(+6.06%)
Apr 27, 2022	14.19	14.33	13.77	13.83	9,348,412	-0.36(-2.54%)
Apr 26, 2022	14.44	14.49	14.15	14.19	9,366,698	-0.33(-2.27%)
Apr 25, 2022	14.69	14.78	14.45	14.52	9,882,289	-0.17(-1.17%)
Apr 22, 2022	15.61	15.64	14.68	14.69	13,630,940	-1.23(-7.72%)
Apr 21, 2022	15.90	16.03	15.77	15.92	6,941,436	+0.11(+0.69%)
Apr 20, 2022	15.53	15.90	15.42	15.81	6,421,600	+0.30(+1.92%)
Apr 19, 2022	15.45	15.60	15.31	15.52	7,484,237	+0.23(+1.49%)
Apr 18, 2022	15.75	15.81	15.21	15.29	9,852,572	-0.56(-3.51%)
Apr 14, 2022	16.05	16.22	15.82	15.85	7,806,835	-0.06(-0.39%)
Apr 13, 2022	15.76	15.93	15.58	15.91	7,365,261	-0.02(-0.10%)
Apr 12, 2022	16.06	16.14	15.81	15.92	5,273,448	-0.16(-0.97%)
Apr 11, 2022	16.57	16.64	16.04	16.08	6,308,304	-0.45(-2.70%)
Apr 08, 2022	16.70	16.72	16.48	16.53	3,415,864	-0.02(-0.14%)
Apr 07, 2022	16.64	16.64	16.38	16.55	4,915,725	-0.10(-0.61%)
Apr 06, 2022	16.21	16.69	16.12	16.65	5,521,239	+0.38(+2.36%)
Apr 05, 2022	16.65	16.75	16.23	16.27	5,787,406	-0.38(-2.30%)
Apr 04, 2022	16.78	16.87	16.46	16.65	4,866,330	-0.22(-1.30%)

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.