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 (%)
Sep 30, 2010	3.787	3.794	3.709	3.742	2,405,170	-0.03(-0.88%)
Sep 29, 2010	3.772	3.783	3.698	3.776	2,369,622	-0.01(-0.39%)
Sep 28, 2010	3.790	3.790	3.713	3.790	57,835	+0.04(+1.08%)
Sep 27, 2010	3.787	3.802	3.739	3.750	1,972,996	-0.04(-1.07%)
Sep 24, 2010	3.694	3.790	3.687	3.790	2,422,383	+0.15(+4.05%)
Sep 23, 2010	3.702	3.709	3.632	3.643	11,664	-0.08(-2.24%)
Sep 22, 2010	3.739	3.757	3.702	3.726	1,937,188	-0.02(-0.53%)
Sep 21, 2010	3.731	3.783	3.709	3.746	2,614,429	+0.00(+0.00%)
Sep 20, 2010	3.654	3.750	3.654	3.746	2,815,020	+0.10(+2.63%)
Sep 17, 2010	3.650	3.706	3.624	3.650	2,723,097	-0.03(-0.80%)
Sep 15, 2010	3.654	3.702	3.617	3.680	1,962,660	+0.02(+0.50%)
Sep 14, 2010	3.731	3.735	3.661	3.661	1,885,064	-0.07(-1.88%)
Sep 13, 2010	3.713	3.742	3.694	3.731	2,496,663	+0.06(+1.61%)
Sep 10, 2010	3.787	3.787	3.665	3.672	1,861,102	-0.09(-2.36%)
Sep 09, 2010	3.783	3.790	3.750	3.761	3,049,396	+0.01(+0.39%)
Sep 08, 2010	3.743	3.768	3.725	3.746	3,348	+0.02(+0.49%)
Sep 07, 2010	3.717	3.750	3.692	3.728	9,677	-0.00(-0.10%)
Sep 03, 2010	3.754	3.765	3.710	3.732	1,811,629	+0.00(+0.00%)
Sep 02, 2010	3.710	3.736	3.678	3.732	9,138	+0.02(+0.49%)

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.