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, 2018	9.421	9.701	9.415	9.688	4,414,172	+0.29(+3.11%)
Sep 27, 2018	9.350	9.447	9.337	9.395	2,354,196	+0.05(+0.56%)
Sep 26, 2018	9.408	9.441	9.317	9.343	2,522,005	-0.06(-0.69%)
Sep 25, 2018	9.363	9.467	9.343	9.408	3,496,856	+0.03(+0.35%)
Sep 24, 2018	9.538	9.558	9.285	9.376	3,658,791	-0.17(-1.77%)
Sep 21, 2018	9.558	9.616	9.512	9.545	3,758,687	-0.01(-0.14%)
Sep 20, 2018	9.441	9.564	9.406	9.558	2,552,838	+0.12(+1.24%)
Sep 19, 2018	9.610	9.616	9.409	9.441	2,508,766	-0.16(-1.62%)
Sep 18, 2018	9.564	9.603	9.525	9.597	3,703,142	+0.04(+0.41%)
Sep 17, 2018	9.525	9.564	9.473	9.558	3,435,363	+0.03(+0.34%)
Sep 14, 2018	9.616	9.642	9.444	9.525	3,594,315	-0.11(-1.15%)
Sep 13, 2018	9.642	9.694	9.597	9.636	2,861,782	+0.04(+0.41%)
Sep 12, 2018	9.681	9.694	9.590	9.597	3,213,657	-0.06(-0.61%)
Sep 11, 2018	9.617	9.738	9.585	9.655	4,158,952	-0.01(-0.07%)
Sep 10, 2018	9.572	9.694	9.527	9.662	3,484,898	+0.15(+1.54%)
Sep 07, 2018	9.553	9.572	9.489	9.515	2,622,701	-0.05(-0.53%)
Sep 06, 2018	9.598	9.623	9.547	9.566	3,193,022	-0.01(-0.13%)
Sep 05, 2018	9.553	9.642	9.489	9.579	3,699,096	+0.04(+0.40%)

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.