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 28, 2007	4.745	4.766	4.637	4.651	1,239,613	-0.09(-1.91%)
Sep 27, 2007	4.752	4.762	4.710	4.741	565,101	+0.01(+0.15%)
Sep 26, 2007	4.755	4.755	4.647	4.734	1,483,927	+0.03(+0.59%)
Sep 25, 2007	4.741	4.769	4.633	4.706	990,430	-0.07(-1.53%)
Sep 24, 2007	4.766	4.797	4.724	4.780	698,285	+0.00(+0.07%)
Sep 21, 2007	4.843	4.843	4.741	4.776	1,403,730	+0.03(+0.74%)
Sep 20, 2007	4.815	4.839	4.658	4.741	844,357	-0.09(-1.95%)
Sep 19, 2007	4.713	4.846	4.647	4.836	1,877,178	+0.09(+1.91%)
Sep 18, 2007	4.612	4.794	4.612	4.745	1,890,067	-0.01(-0.15%)
Sep 17, 2007	4.713	4.762	4.685	4.752	1,278,852	+0.01(+0.22%)
Sep 14, 2007	4.696	4.818	4.647	4.741	1,461,873	-0.01(-0.15%)
Sep 13, 2007	4.682	4.801	4.640	4.748	800,536	+0.09(+1.95%)
Sep 12, 2007	4.626	4.682	4.581	4.658	1,263,672	-0.05(-1.04%)
Sep 11, 2007	4.696	4.745	4.682	4.706	1,164,572	+0.05(+1.13%)
Sep 10, 2007	4.703	4.738	4.626	4.654	1,041,126	-0.03(-0.60%)
Sep 07, 2007	4.658	4.706	4.626	4.682	704,586	-0.03(-0.74%)
Sep 06, 2007	4.745	4.755	4.689	4.717	732,368	+0.00(+0.07%)
Sep 05, 2007	4.703	4.745	4.637	4.713	814,856	+0.00(+0.07%)

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.