Indicators

Medical Properties Trust (NY: MPW )

4.830 -0.010 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.317	3.345	3.292	3.338	747,548	+0.03(+0.84%)
Jan 30, 2006	3.334	3.369	3.306	3.310	404,134	-0.02(-0.73%)
Jan 27, 2006	3.317	3.457	3.310	3.334	676,231	+0.02(+0.63%)
Jan 26, 2006	3.348	3.352	3.282	3.313	421,606	-0.04(-1.15%)
Jan 25, 2006	3.359	3.369	3.334	3.352	73,895	-0.02(-0.72%)
Jan 24, 2006	3.411	3.411	3.289	3.376	507,244	-0.05(-1.33%)
Jan 23, 2006	3.394	3.453	3.376	3.422	80,483	+0.03(+1.03%)
Jan 20, 2006	3.425	3.425	3.324	3.387	3,062,945	-0.03(-1.02%)
Jan 19, 2006	3.443	3.450	3.397	3.422	86,498	-0.01(-0.41%)
Jan 18, 2006	3.383	3.439	3.383	3.436	63,584	+0.03(+1.03%)
Jan 17, 2006	3.463	3.481	3.387	3.401	728,072	-0.05(-1.32%)
Jan 13, 2006	3.509	3.509	3.387	3.446	1,314,082	-0.08(-2.28%)
Jan 12, 2006	3.614	3.614	3.526	3.526	489,200	-0.09(-2.42%)
Jan 11, 2006	3.645	3.666	3.603	3.614	563,955	-0.02(-0.58%)
Jan 10, 2006	3.736	3.736	3.614	3.635	119,149	-0.11(-2.98%)
Jan 09, 2006	3.526	3.771	3.502	3.746	415,877	+0.23(+6.45%)
Jan 06, 2006	3.519	3.526	3.495	3.519	87,070	+0.00(+0.10%)
Jan 05, 2006	3.491	3.523	3.474	3.516	136,048	+0.02(+0.70%)
Jan 04, 2006	3.488	3.516	3.460	3.491	453,112	+0.00(+0.10%)

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.