Indicators

Medical Properties Trust (NY: MPW )

5.120 -0.300 (-5.54%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.636	7.965	7.502	7.796	17,639,034	+0.21(+2.81%)
Apr 27, 2023	7.156	7.742	7.067	7.582	19,569,548	+0.53(+7.57%)
Apr 26, 2023	7.173	7.236	7.022	7.049	11,751,728	-0.10(-1.37%)
Apr 25, 2023	7.191	7.191	7.040	7.147	16,768,059	-0.11(-1.47%)
Apr 24, 2023	7.387	7.396	7.147	7.253	16,108,265	-0.13(-1.81%)
Apr 21, 2023	7.289	7.413	7.236	7.387	8,158,599	+0.07(+0.97%)
Apr 20, 2023	7.378	7.467	7.258	7.316	10,881,075	-0.22(-2.95%)
Apr 19, 2023	7.342	7.573	7.298	7.538	8,652,863	+0.10(+1.31%)
Apr 18, 2023	7.556	7.556	7.360	7.440	9,824,468	-0.14(-1.88%)
Apr 17, 2023	7.387	7.609	7.356	7.582	9,191,868	+0.22(+3.02%)
Apr 14, 2023	7.618	7.702	7.271	7.360	14,030,573	-0.21(-2.82%)
Apr 13, 2023	7.716	7.756	7.467	7.573	12,387,303	-0.07(-0.93%)
Apr 12, 2023	7.902	8.018	7.627	7.644	15,075,888	-0.12(-1.60%)
Apr 11, 2023	7.529	7.929	7.493	7.769	22,253,748	+0.33(+4.42%)
Apr 10, 2023	7.200	7.449	7.133	7.440	12,332,691	+0.24(+3.33%)
Apr 06, 2023	7.236	7.289	7.129	7.200	7,934,152	-0.01(-0.12%)
Apr 05, 2023	7.164	7.258	7.111	7.209	9,539,978	-0.01(-0.12%)
Apr 04, 2023	7.333	7.378	7.093	7.218	12,846,973	-0.04(-0.49%)

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.