Indicators

Medical Properties Trust (NY: MPW )

5.010 -0.110 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.865	4.877	4.786	4.861	2,199,869	+0.02(+0.33%)
Apr 28, 2011	4.767	4.845	4.761	4.845	1,166,229	+0.09(+1.82%)
Apr 27, 2011	4.747	4.763	4.731	4.759	1,102,628	+0.02(+0.50%)
Apr 26, 2011	4.704	4.751	4.688	4.735	1,827,301	+0.05(+1.09%)
Apr 25, 2011	4.696	4.708	4.652	4.684	954,743	-0.02(-0.50%)
Apr 21, 2011	4.727	4.727	4.692	4.708	1,203,155	-0.00(-0.08%)
Apr 20, 2011	4.708	4.727	4.660	4.712	1,931,817	+0.05(+1.10%)
Apr 19, 2011	4.656	4.704	4.633	4.660	1,425,178	+0.03(+0.60%)
Apr 18, 2011	4.589	4.641	4.570	4.633	1,539,995	-0.00(-0.08%)
Apr 15, 2011	4.597	4.668	4.595	4.637	3,122,207	+0.03(+0.68%)
Apr 14, 2011	4.499	4.605	4.491	4.605	1,451,342	+0.09(+2.10%)
Apr 13, 2011	4.530	4.585	4.491	4.511	1,013,335	-0.02(-0.43%)
Apr 12, 2011	4.475	4.550	4.471	4.530	1,657,931	+0.04(+0.88%)
Apr 11, 2011	4.467	4.550	4.467	4.491	1,190,029	+0.03(+0.71%)
Apr 08, 2011	4.538	4.564	4.448	4.459	1,586,352	-0.06(-1.31%)
Apr 07, 2011	4.578	4.582	4.495	4.519	1,156,087	-0.05(-1.04%)
Apr 06, 2011	4.578	4.593	4.554	4.566	781,070	-0.00(-0.09%)
Apr 05, 2011	4.574	4.593	4.542	4.570	999,526	+0.00(+0.09%)
Apr 04, 2011	4.570	4.609	4.546	4.566	1,324,564	+0.02(+0.43%)

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.