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 (%)
Sep 29, 2006	4.652	4.714	4.641	4.662	468,717	+0.02(+0.45%)
Sep 28, 2006	4.725	4.725	4.641	4.641	444,305	-0.08(-1.62%)
Sep 27, 2006	4.718	4.767	4.711	4.718	850,125	+0.01(+0.15%)
Sep 26, 2006	4.756	4.774	4.687	4.711	600,257	+0.01(+0.15%)
Sep 25, 2006	4.676	4.725	4.634	4.704	477,621	+0.02(+0.52%)
Sep 22, 2006	4.711	4.725	4.634	4.680	553,443	-0.05(-1.03%)
Sep 21, 2006	4.760	4.808	4.666	4.728	825,138	-0.03(-0.59%)
Sep 20, 2006	4.666	4.850	4.662	4.756	2,269,490	+0.09(+2.02%)
Sep 19, 2006	4.645	4.728	4.610	4.662	998,610	+0.03(+0.60%)
Sep 18, 2006	4.617	4.662	4.600	4.634	950,647	+0.01(+0.15%)
Sep 15, 2006	4.617	4.714	4.551	4.627	1,296,154	+0.05(+1.14%)
Sep 14, 2006	4.690	4.697	4.540	4.575	581,589	-0.11(-2.38%)
Sep 13, 2006	4.694	4.725	4.634	4.687	751,901	+0.05(+1.13%)
Sep 12, 2006	4.586	4.732	4.530	4.634	956,104	+0.01(+0.23%)
Sep 11, 2006	4.600	4.669	4.568	4.624	892,631	+0.06(+1.37%)
Sep 08, 2006	4.537	4.631	4.533	4.561	792,110	+0.03(+0.77%)
Sep 07, 2006	4.606	4.624	4.526	4.526	490,545	-0.08(-1.74%)
Sep 06, 2006	4.666	4.700	4.596	4.606	512,947	-0.05(-1.05%)
Sep 05, 2006	4.631	4.690	4.620	4.655	495,427	+0.06(+1.29%)

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.