Indicators

Medical Properties Trust (NY: MPW )

5.570 -0.060 (-1.07%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	2.088	2.235	2.088	2.232	877,899	+0.15(+7.41%)
Nov 26, 2008	1.952	2.103	1.701	2.078	2,802,421	+0.05(+2.65%)
Nov 25, 2008	1.959	2.024	1.827	2.024	3,330,849	+0.14(+7.21%)
Nov 24, 2008	1.526	1.888	1.526	1.888	2,418,725	+0.35(+22.56%)
Nov 21, 2008	1.465	1.619	1.315	1.540	2,978,286	+0.08(+5.65%)
Nov 20, 2008	1.587	1.623	1.433	1.458	2,238,060	-0.15(-9.56%)
Nov 19, 2008	1.956	1.970	1.601	1.612	2,533,921	-0.39(-19.36%)
Nov 18, 2008	2.078	2.117	1.952	1.999	2,913,511	-0.06(-3.12%)
Nov 17, 2008	2.056	2.146	2.020	2.063	1,616,185	-0.00(-0.17%)
Nov 14, 2008	2.396	2.414	2.063	2.067	1,801,045	-0.35(-14.52%)
Nov 13, 2008	2.124	2.436	1.999	2.418	2,351,651	+0.27(+12.50%)
Nov 12, 2008	2.249	2.339	2.146	2.149	1,644,042	-0.15(-6.54%)
Nov 11, 2008	2.278	2.414	2.257	2.300	1,322,312	-0.01(-0.62%)
Nov 10, 2008	2.529	2.532	2.271	2.314	1,205,807	-0.18(-7.05%)
Nov 07, 2008	2.454	2.511	2.378	2.489	1,326,827	+0.06(+2.51%)
Nov 06, 2008	2.375	2.468	2.239	2.429	2,333,345	-0.01(-0.29%)
Nov 05, 2008	2.543	2.608	2.421	2.436	1,351,395	-0.14(-5.42%)
Nov 04, 2008	2.658	2.686	2.497	2.575	2,161,676	-0.05(-1.78%)

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.