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, 2016	8.596	8.740	8.582	8.673	4,184,231	+0.06(+0.71%)
Jul 28, 2016	8.552	8.712	8.524	8.613	2,466,883	+0.04(+0.45%)
Jul 27, 2016	8.651	8.651	8.458	8.574	2,898,107	-0.07(-0.77%)
Jul 26, 2016	8.679	8.704	8.574	8.640	2,814,039	-0.04(-0.51%)
Jul 25, 2016	8.718	8.723	8.613	8.684	2,660,948	-0.04(-0.51%)
Jul 22, 2016	8.695	8.792	8.695	8.729	2,785,632	+0.06(+0.70%)
Jul 21, 2016	8.613	8.673	8.585	8.668	2,557,278	+0.01(+0.13%)
Jul 20, 2016	8.646	8.690	8.602	8.657	3,285,783	+0.03(+0.38%)
Jul 19, 2016	8.541	8.635	8.463	8.624	3,871,915	+0.10(+1.23%)
Jul 18, 2016	8.314	8.524	8.270	8.519	4,684,505	+0.19(+2.25%)
Jul 15, 2016	8.336	8.358	8.231	8.331	2,761,985	+0.02(+0.27%)
Jul 14, 2016	8.397	8.400	8.298	8.309	2,174,366	-0.12(-1.38%)
Jul 13, 2016	8.392	8.436	8.315	8.425	3,005,620	+0.06(+0.73%)
Jul 12, 2016	8.441	8.447	8.342	8.364	3,998,370	-0.05(-0.59%)
Jul 11, 2016	8.386	8.469	8.347	8.414	5,453,983	+0.06(+0.66%)
Jul 08, 2016	8.259	8.375	8.176	8.358	4,282,122	+0.18(+2.23%)
Jul 07, 2016	8.276	8.281	8.121	8.176	4,465,009	-0.10(-1.27%)
Jul 06, 2016	8.121	8.287	8.049	8.281	6,990,659	+0.16(+1.97%)
Jul 05, 2016	8.342	8.408	7.908	8.121	13,184,373	-0.20(-2.39%)

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.