Indicators

Medical Properties Trust (NY: MPW )

5.010 -0.110 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	4.659	4.741	4.603	4.727	1,925,343	+0.01(+0.26%)
Jul 28, 2011	4.792	4.804	4.679	4.715	2,925,638	-0.08(-1.59%)
Jul 27, 2011	4.924	4.948	4.776	4.792	4,038,288	-0.18(-3.64%)
Jul 26, 2011	4.960	5.005	4.924	4.973	1,284,738	+0.01(+0.24%)
Jul 25, 2011	4.985	5.021	4.944	4.960	1,695,230	-0.05(-1.04%)
Jul 22, 2011	5.045	5.045	5.005	5.013	1,226,216	+0.00(+0.00%)
Jul 21, 2011	4.952	5.085	4.948	5.013	2,493,986	+0.07(+1.38%)
Jul 20, 2011	4.932	4.944	4.880	4.944	1,074,601	+0.03(+0.57%)
Jul 19, 2011	4.864	4.924	4.852	4.916	1,420,628	+0.10(+2.00%)
Jul 18, 2011	4.852	4.876	4.772	4.820	1,141,514	-0.05(-1.07%)
Jul 15, 2011	4.820	4.892	4.816	4.872	1,737,299	+0.06(+1.17%)
Jul 14, 2011	4.856	4.856	4.800	4.816	2,604,550	-0.01(-0.17%)
Jul 13, 2011	4.904	4.904	4.816	4.824	2,076,570	-0.06(-1.23%)
Jul 12, 2011	4.840	4.940	4.836	4.884	3,383,130	+0.02(+0.50%)
Jul 11, 2011	4.876	4.900	4.824	4.860	2,011,110	-0.07(-1.39%)
Jul 08, 2011	4.828	4.940	4.820	4.928	2,232,195	+0.05(+0.99%)
Jul 07, 2011	4.840	4.892	4.796	4.880	1,822,140	+0.08(+1.59%)
Jul 06, 2011	4.703	4.804	4.671	4.804	1,705,111	+0.09(+1.96%)
Jul 05, 2011	4.703	4.715	4.663	4.711	4,606,003	+0.03(+0.60%)

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.