Indicators

Medical Properties Trust (NY: MPW )

4.840 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.17	17.62		17.62	5,711,966	+0.39(+2.29%)
Jan 28, 2022	17.01	17.22	16.53	17.22	8,387,864	+0.22(+1.27%)
Jan 27, 2022	17.42	17.62	16.90	17.01	8,007,886	-0.26(-1.48%)
Jan 26, 2022	17.68	17.90	17.21	17.26	6,720,191	-0.24(-1.37%)
Jan 25, 2022	17.69	17.77	17.24	17.50	5,955,478	-0.29(-1.65%)
Jan 24, 2022	17.49	17.81	17.18	17.80	7,025,060	+0.07(+0.39%)
Jan 21, 2022	17.56	17.79	17.54	17.73	5,604,500	+0.12(+0.66%)
Jan 20, 2022	18.14	18.26	17.61	17.61	4,299,024	-0.45(-2.49%)
Jan 19, 2022	18.50	18.57	18.06	18.06	5,404,864	-0.34(-1.85%)
Jan 18, 2022	18.60	18.61	18.32	18.40	3,943,329	-0.28(-1.49%)
Jan 14, 2022				18.68	0	+0.30(+1.64%)
Jan 13, 2022	18.37	18.38	18.20	18.38	3,902,731	+0.14(+0.76%)
Jan 12, 2022	18.14	18.31	18.14	18.24	3,935,445	+0.04(+0.21%)
Jan 11, 2022	18.23	18.26	17.98	18.20	3,211,195	+0.00(+0.00%)
Jan 10, 2022	17.92	18.27	17.82	18.20	5,662,034	+0.20(+1.12%)
Jan 07, 2022	18.07	18.21	17.99	18.00	4,887,097	-0.13(-0.73%)
Jan 06, 2022	18.01	18.30	17.88	18.13	3,768,022	+0.16(+0.91%)
Jan 05, 2022	18.25	18.42	17.93	17.97	5,910,635	-0.29(-1.57%)
Jan 04, 2022	18.22	18.34	18.15	18.25	4,389,553	+0.10(+0.55%)

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.