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 (%)
Jul 29, 2011	4.529	4.609	4.474	4.595	1,980,669	+0.01(+0.26%)
Jul 28, 2011	4.658	4.670	4.548	4.584	3,009,709	-0.07(-1.59%)
Jul 27, 2011	4.787	4.810	4.642	4.658	4,154,331	-0.18(-3.64%)
Jul 26, 2011	4.822	4.865	4.787	4.834	1,321,656	+0.01(+0.24%)
Jul 25, 2011	4.845	4.881	4.806	4.822	1,743,944	-0.05(-1.04%)
Jul 22, 2011	4.904	4.904	4.865	4.873	1,261,452	+0.00(+0.00%)
Jul 21, 2011	4.814	4.943	4.810	4.873	2,565,652	+0.07(+1.38%)
Jul 20, 2011	4.795	4.806	4.744	4.806	1,105,480	+0.03(+0.57%)
Jul 19, 2011	4.728	4.787	4.716	4.779	1,461,451	+0.09(+2.00%)
Jul 18, 2011	4.716	4.740	4.638	4.685	1,174,316	-0.05(-1.07%)
Jul 15, 2011	4.685	4.756	4.681	4.736	1,787,222	+0.05(+1.17%)
Jul 14, 2011	4.720	4.720	4.666	4.681	2,679,393	-0.01(-0.17%)
Jul 13, 2011	4.767	4.767	4.681	4.689	2,136,242	-0.06(-1.23%)
Jul 12, 2011	4.705	4.802	4.701	4.748	3,480,347	+0.02(+0.50%)
Jul 11, 2011	4.740	4.763	4.689	4.724	2,068,901	-0.07(-1.39%)
Jul 08, 2011	4.693	4.802	4.685	4.791	2,296,339	+0.05(+0.99%)
Jul 07, 2011	4.705	4.756	4.662	4.744	1,874,501	+0.07(+1.59%)
Jul 06, 2011	4.572	4.670	4.541	4.670	1,754,109	+0.09(+1.96%)
Jul 05, 2011	4.572	4.584	4.533	4.580	4,738,360	+0.03(+0.60%)

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.