Indicators

Medical Properties Trust (NY: MPW )

4.910 +0.370 (+8.15%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	7.752	7.761	7.500	7.505	16,971,550	-0.23(-2.97%)
Apr 27, 2017	7.810	7.833	7.718	7.735	11,749,476	-0.05(-0.59%)
Apr 26, 2017		7.861	7.666	7.781	80,658,040	-0.17(-2.10%)
Apr 25, 2017	7.930	8.011	7.924	7.947	4,847,157	+0.02(+0.22%)
Apr 24, 2017	8.114	8.125	7.852	7.930	7,602,377	-0.13(-1.57%)
Apr 21, 2017	8.085	8.143	8.051	8.057	4,715,533	-0.05(-0.64%)
Apr 20, 2017	8.097	8.146	8.039	8.108	4,568,790	+0.01(+0.14%)
Apr 19, 2017	8.108	8.160	8.074	8.097	5,458,731	-0.02(-0.28%)
Apr 18, 2017	8.108	8.163	8.097	8.120	5,252,809	+0.01(+0.07%)
Apr 17, 2017	8.016	8.114	8.011	8.114	6,032,269	+0.13(+1.65%)
Apr 13, 2017	8.022	8.057	7.953	7.982	6,090,365	-0.03(-0.43%)
Apr 12, 2017	7.965	8.062	7.947	8.016	5,352,933	+0.05(+0.65%)
Apr 11, 2017	7.890	7.970	7.844	7.965	6,160,413	+0.08(+1.02%)
Apr 10, 2017	7.867	7.907	7.787	7.884	5,985,212	+0.06(+0.73%)
Apr 07, 2017	7.729	7.913	7.708	7.827	9,920,063	+0.13(+1.64%)
Apr 06, 2017	7.672	7.721	7.620	7.700	9,892,997	+0.03(+0.45%)
Apr 05, 2017	7.568	7.718	7.568	7.666	9,612,281	+0.12(+1.60%)
Apr 04, 2017	7.454	7.623	7.425	7.545	9,185,303	+0.10(+1.31%)

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.