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 (%)
Jun 28, 2013	6.608	6.636	6.477	6.482	3,413,030	-0.14(-2.12%)
Jun 27, 2013	6.477	6.631	6.465	6.622	2,437,141	+0.20(+3.10%)
Jun 26, 2013	6.382	6.504	6.382	6.423	3,032,554	+0.08(+1.28%)
Jun 25, 2013	6.278	6.364	6.215	6.341	2,903,799	+0.13(+2.04%)
Jun 24, 2013	6.305	6.391	5.969	6.215	5,863,150	-0.14(-2.28%)
Jun 21, 2013	6.387	6.468	6.283	6.360	6,399,463	-0.01(-0.14%)
Jun 20, 2013	6.559	6.581	6.323	6.369	5,548,807	-0.29(-4.42%)
Jun 19, 2013	6.916	6.939	6.627	6.663	3,033,660	-0.25(-3.60%)
Jun 18, 2013	6.790	6.966	6.767	6.912	3,124,427	+0.15(+2.21%)
Jun 17, 2013	6.726	6.851	6.722	6.762	4,303,037	+0.06(+0.95%)
Jun 14, 2013	6.663	6.812	6.608	6.699	3,314,531	+0.01(+0.14%)
Jun 13, 2013	6.423	6.722	6.305	6.690	4,878,975	+0.07(+1.09%)
Jun 12, 2013	6.767	6.790	6.590	6.618	2,563,437	-0.13(-1.95%)
Jun 11, 2013	6.749	6.808	6.708	6.749	2,726,822	-0.00(-0.07%)
Jun 10, 2013	6.802	6.807	6.709	6.753	2,684,026	-0.04(-0.59%)
Jun 07, 2013	6.811	6.811	6.664	6.794	2,037,804	+0.02(+0.33%)
Jun 06, 2013	6.530	6.776	6.517	6.771	3,438,448	+0.22(+3.41%)
Jun 05, 2013	6.601	6.655	6.490	6.548	2,620,399	-0.06(-0.88%)
Jun 04, 2013	6.709	6.767	6.606	6.606	3,935,635	-0.09(-1.33%)

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.