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 (%)
Nov 30, 2020	14.54	14.65	14.41	14.47	8,902,358	-0.13(-0.87%)
Nov 27, 2020	14.77	14.77	14.49	14.59	2,175,874	-0.15(-1.01%)
Nov 25, 2020	14.77	14.78	14.53	14.74	3,504,785	-0.01(-0.10%)
Nov 24, 2020	14.71	14.87	14.58	14.76	4,387,247	+0.28(+1.91%)
Nov 23, 2020	14.59	14.65	14.41	14.48	4,814,498	-0.01(-0.05%)
Nov 20, 2020	14.30	14.49	14.19	14.49	5,410,452	+0.15(+1.04%)
Nov 19, 2020	14.04	14.37	13.88	14.34	3,631,627	+0.22(+1.59%)
Nov 18, 2020	14.44	14.53	14.09	14.12	5,833,363	-0.33(-2.27%)
Nov 17, 2020	14.48	14.61	14.32	14.44	4,324,977	-0.07(-0.51%)
Nov 16, 2020	14.77	14.88	14.41	14.52	4,104,752	+0.05(+0.36%)
Nov 13, 2020	14.24	14.48	14.22	14.47	4,147,115	+0.41(+2.92%)
Nov 12, 2020	14.41	14.42	13.97	14.06	3,750,499	-0.44(-3.04%)
Nov 11, 2020	14.56	14.62	14.36	14.50	4,367,250	-0.01(-0.10%)
Nov 10, 2020	14.44	14.59	14.23	14.51	5,626,820	+0.20(+1.41%)
Nov 09, 2020	14.91	15.92	14.23	14.31	11,831,446	+0.30(+2.13%)
Nov 06, 2020	14.00	14.37	13.97	14.01	3,914,991	+0.01(+0.05%)
Nov 05, 2020	14.27	14.32	13.97	14.00	2,622,300	-0.09(-0.64%)
Nov 04, 2020	14.10	14.32	14.04	14.09	3,103,724	-0.13(-0.89%)
Nov 03, 2020	14.03	14.28	13.91	14.22	4,427,480	+0.34(+2.42%)

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.