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 (%)
Jan 31, 2011	4.211	4.289	4.184	4.250	1,687,076	+0.06(+1.48%)
Jan 28, 2011	4.281	4.300	4.184	4.188	1,810,795	-0.07(-1.73%)
Jan 27, 2011	4.239	4.316	4.211	4.262	1,720,811	+0.01(+0.18%)
Jan 26, 2011	4.242	4.262	4.200	4.254	1,841,347	+0.03(+0.83%)
Jan 25, 2011	4.157	4.219	4.157	4.219	1,449,277	+0.04(+1.02%)
Jan 24, 2011	4.157	4.196	4.157	4.177	955,865	+0.00(+0.09%)
Jan 21, 2011	4.161	4.177	4.134	4.173	1,756,496	+0.04(+0.94%)
Jan 20, 2011	4.115	4.196	4.115	4.134	1,315,875	-0.01(-0.19%)
Jan 19, 2011	4.211	4.250	4.126	4.142	1,738,402	-0.07(-1.74%)
Jan 18, 2011	4.200	4.239	4.173	4.215	1,127,409	-0.01(-0.18%)
Jan 14, 2011	4.173	4.227	4.173	4.223	1,624,686	+0.05(+1.30%)
Jan 13, 2011	4.157	4.184	4.134	4.169	1,203,947	-0.00(-0.09%)
Jan 12, 2011	4.169	4.208	4.142	4.173	1,431,125	+0.02(+0.56%)
Jan 11, 2011	4.188	4.208	4.107	4.149	1,259,977	-0.03(-0.83%)
Jan 10, 2011	4.161	4.192	4.107	4.184	2,038,281	+0.02(+0.37%)
Jan 07, 2011	4.231	4.246	4.103	4.169	2,169,772	-0.05(-1.10%)
Jan 06, 2011	4.254	4.258	4.161	4.215	2,409,395	-0.02(-0.55%)
Jan 05, 2011	4.130	4.239	4.130	4.239	2,277,794	+0.11(+2.62%)
Jan 04, 2011	4.227	4.250	4.122	4.130	2,835,528	-0.10(-2.29%)

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.