Indicators

Medical Properties Trust (NY: MPW )

4.930 -0.100 (-1.99%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	6.360	6.369	6.287	6.369	2,006,241	+0.00(+0.08%)
Jun 27, 2014	6.316	6.384	6.312	6.364	2,399,290	+0.04(+0.61%)
Jun 26, 2014	6.312	6.331	6.254	6.326	1,473,355	+0.02(+0.31%)
Jun 25, 2014	6.312	6.340	6.254	6.307	1,834,388	-0.01(-0.23%)
Jun 24, 2014	6.283	6.374	6.263	6.321	1,934,475	+0.02(+0.38%)
Jun 23, 2014	6.456	6.456	6.263	6.297	2,750,266	-0.11(-1.65%)
Jun 20, 2014	6.235	6.408	6.211	6.403	6,785,609	+0.18(+2.86%)
Jun 19, 2014	6.211	6.240	6.186	6.225	2,475,755	+0.03(+0.47%)
Jun 18, 2014	6.196	6.215	6.138	6.196	2,418,130	+0.00(+0.00%)
Jun 17, 2014	6.206	6.230	6.186	6.196	2,504,256	-0.01(-0.23%)
Jun 16, 2014	6.254	6.254	6.191	6.211	2,389,373	-0.05(-0.77%)
Jun 13, 2014	6.336	6.336	6.244	6.259	1,926,341	-0.07(-1.06%)
Jun 12, 2014	6.302	6.345	6.230	6.326	2,554,761	+0.02(+0.31%)
Jun 11, 2014	6.331	6.374	6.261	6.307	2,659,664	-0.04(-0.68%)
Jun 10, 2014	6.509	6.509	6.340	6.350	3,151,980	-0.24(-3.58%)
Jun 06, 2014	6.619	6.619	6.554	6.586	1,843,651	-0.01(-0.14%)
Jun 05, 2014	6.463	6.609	6.439	6.595	2,859,542	+0.13(+2.05%)
Jun 04, 2014	6.429	6.477	6.406	6.463	1,409,439	+0.01(+0.22%)
Jun 03, 2014	6.415	6.463	6.394	6.448	2,111,307	+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.