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 (%)
Apr 26, 2024	4.600	4.720	4.510	4.510	9,015,239	-0.05(-1.10%)
Apr 25, 2024	4.540	4.590	4.380	4.560	8,253,423	-0.01(-0.22%)
Apr 24, 2024	4.620	4.688	4.550	4.570	14,264,620	-0.07(-1.51%)
Apr 23, 2024	4.530	4.770	4.490	4.640	11,402,844	+0.12(+2.65%)
Apr 22, 2024	4.430	4.550	4.380	4.520	10,339,420	+0.10(+2.26%)
Apr 19, 2024	4.790	4.835	4.420	4.420	21,557,304	-0.42(-8.68%)
Apr 18, 2024	4.636	4.859	4.549	4.840	16,355,093	+0.21(+4.61%)
Apr 17, 2024	4.559	4.714	4.510	4.627	12,476,614	+0.15(+3.25%)
Apr 16, 2024	4.501	4.651	4.452	4.481	13,666,955	-0.12(-2.53%)
Apr 15, 2024	4.685	5.150	4.433	4.598	58,265,912	+0.73(+18.80%)
Apr 12, 2024	3.948	4.016	3.822	3.870	15,193,830	-0.10(-2.44%)
Apr 11, 2024	3.996	4.025	3.851	3.967	10,579,415	-0.02(-0.49%)
Apr 10, 2024	3.938	4.011	3.822	3.986	19,598,094	-0.16(-3.97%)
Apr 09, 2024	3.977	4.161	3.962	4.151	10,366,834	+0.18(+4.65%)
Apr 08, 2024	3.977	4.020	3.919	3.967	8,591,531	+0.04(+0.99%)
Apr 05, 2024	4.025	4.054	3.919	3.928	18,775,790	-0.17(-4.26%)
Apr 04, 2024	4.171	4.306	4.103	4.103	11,050,130	-0.02(-0.47%)
Apr 03, 2024	4.142	4.171	4.035	4.122	10,104,288	-0.06(-1.39%)
Apr 02, 2024	4.297	4.336	4.151	4.180	14,871,228	-0.19(-4.43%)

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.