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, 2014	6.996	7.072	6.971	6.971	2,100,478	-0.01(-0.07%)
Nov 26, 2014	6.901	6.976	6.976	6.976	2,435,687	+0.08(+1.09%)
Nov 25, 2014	6.871	6.931	6.856	6.901	2,221,656	+0.03(+0.44%)
Nov 24, 2014	6.835	6.916	6.825	6.871	2,994,923	+0.05(+0.74%)
Nov 21, 2014	6.841	6.851	6.765	6.820	1,775,280	+0.04(+0.59%)
Nov 20, 2014	6.720	6.815	6.706	6.780	2,061,466	+0.06(+0.90%)
Nov 19, 2014	6.790	6.830	6.715	6.720	1,751,372	-0.09(-1.26%)
Nov 18, 2014	6.810	6.848	6.758	6.805	1,754,482	+0.01(+0.15%)
Nov 17, 2014	6.740	6.835	6.730	6.795	1,566,019	+0.06(+0.82%)
Nov 14, 2014	6.800	6.841	6.720	6.740	1,829,091	-0.07(-1.03%)
Nov 13, 2014	6.820	6.881	6.810	6.810	1,668,096	+0.01(+0.15%)
Nov 12, 2014	6.856	6.876	6.790	6.800	1,799,676	-0.06(-0.88%)
Nov 11, 2014	6.901	6.901	6.841	6.861	1,783,014	-0.04(-0.51%)
Nov 10, 2014	6.825	6.911	6.825	6.896	1,899,090	+0.08(+1.11%)
Nov 07, 2014	6.800	6.851	6.760	6.820	1,694,227	+0.02(+0.22%)
Nov 06, 2014	6.825	6.871	6.775	6.805	2,679,651	-0.04(-0.59%)
Nov 05, 2014	6.881	6.881	6.795	6.846	2,512,161	-0.01(-0.15%)
Nov 04, 2014	6.866	6.876	6.828	6.856	3,161,635	-0.02(-0.29%)

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.