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 31, 2023	9.274	9.393	9.108	9.283	7,936,967	+0.04(+0.40%)
Jul 28, 2023	9.559	9.614	9.210	9.246	9,369,090	-0.17(-1.86%)
Jul 27, 2023	9.844	9.880	9.393	9.421	8,541,828	-0.35(-3.58%)
Jul 26, 2023	9.577	9.780	9.568	9.771	7,498,874	+0.20(+2.12%)
Jul 25, 2023	9.614	9.669	9.462	9.568	9,955,500	-0.06(-0.57%)
Jul 24, 2023	9.522	9.706	9.467	9.623	9,862,219	+0.11(+1.16%)
Jul 21, 2023	9.476	9.577	9.324	9.513	7,929,271	+0.06(+0.68%)
Jul 20, 2023	9.522	9.591	9.439	9.449	11,892,753	-0.15(-1.53%)
Jul 19, 2023	9.246	9.596	9.246	9.596	10,258,610	+0.44(+4.82%)
Jul 18, 2023	9.117	9.214	9.053	9.154	9,125,083	+0.09(+1.02%)
Jul 17, 2023	9.044	9.144	8.961	9.062	6,724,413	+0.01(+0.10%)
Jul 14, 2023	9.090	9.117	8.915	9.053	8,659,153	-0.06(-0.61%)
Jul 13, 2023	9.099	9.182	9.025	9.108	8,754,211	+0.09(+1.02%)
Jul 12, 2023	9.071	9.136	8.989	9.016	8,391,042	+0.10(+1.14%)
Jul 11, 2023	8.740	8.952	8.648	8.915	8,522,355	+0.29(+3.42%)
Jul 10, 2023	8.464	8.657	8.372	8.621	7,686,609	+0.10(+1.19%)
Jul 07, 2023	8.418	8.639	8.363	8.519	11,631,361	+0.09(+1.09%)
Jul 06, 2023	8.593	8.657	8.271	8.427	12,809,960	-0.32(-3.68%)
Jul 05, 2023	8.713	8.961	8.575	8.749	7,845,853	-0.03(-0.31%)

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.