Indicators

Medical Properties Trust (NY: MPW )

4.510 -0.050 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.520	4.584	4.481	4.559	24,876,502	-0.02(-0.42%)
Mar 27, 2024	3.977	4.646	3.889	4.578	43,205,856	+0.72(+18.59%)
Mar 26, 2024	3.860	3.957	3.812	3.860	10,116,223	+0.02(+0.51%)
Mar 25, 2024	3.977	4.083	3.841	3.841	10,983,532	-0.14(-3.41%)
Mar 22, 2024	4.122	4.200	3.948	3.977	12,871,489	-0.16(-3.76%)
Mar 21, 2024	4.161	4.263	4.045	4.132	12,146,468	+0.01(+0.24%)
Mar 20, 2024	4.229	4.297	4.074	4.122	15,339,529	-0.15(-3.41%)
Mar 19, 2024	4.132	4.326	4.106	4.268	9,806,711	+0.10(+2.33%)
Mar 18, 2024	4.151	4.248	4.142	4.171	14,549,279	-0.10(-2.27%)
Mar 15, 2024	4.074	4.307	4.006	4.268	124,889,848	+0.19(+4.76%)
Mar 14, 2024	4.287	4.307	4.035	4.074	14,896,039	-0.21(-4.98%)
Mar 13, 2024	4.122	4.370	4.093	4.287	13,141,504	+0.16(+3.76%)
Mar 12, 2024	4.064	4.190	4.045	4.132	13,074,039	+0.07(+1.67%)
Mar 11, 2024	4.074	4.191	4.025	4.064	19,524,382	+0.01(+0.24%)
Mar 08, 2024	4.384	4.431	4.045	4.054	17,724,862	-0.25(-5.86%)
Mar 07, 2024	4.433	4.549	4.263	4.307	16,074,326	-0.07(-1.55%)
Mar 06, 2024	4.394	4.549	4.340	4.374	18,262,602	+0.08(+1.81%)
Mar 05, 2024	4.210	4.365	4.132	4.297	15,810,314	+0.04(+0.91%)
Mar 04, 2024	4.239	4.355	4.113	4.258	21,965,914	+0.01(+0.23%)

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.