Indicators

Medical Properties Trust (NY: MPW )

4.830 -0.010 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.768	5.061	4.759	4.988	15,860,562	+0.20(+4.21%)
Sep 28, 2023	4.622	4.832	4.613	4.787	14,411,955	+0.18(+3.98%)
Sep 27, 2023	4.631	4.713	4.549	4.604	17,003,464	-0.01(-0.20%)
Sep 26, 2023	4.759	4.791	4.567	4.613	18,453,434	-0.22(-4.55%)
Sep 25, 2023	4.814	4.851	4.713	4.832	15,773,041	-0.05(-1.12%)
Sep 22, 2023	4.906	4.976	4.759	4.887	19,019,424	+0.03(+0.57%)
Sep 21, 2023	5.208	5.217	4.851	4.860	28,074,068	-0.44(-8.29%)
Sep 20, 2023	5.574	5.578	5.299	5.299	17,399,694	-0.21(-3.82%)
Sep 19, 2023	5.574	5.638	5.491	5.510	12,001,666	-0.06(-1.15%)
Sep 18, 2023	5.775	5.775	5.574	5.574	14,962,888	-0.25(-4.25%)
Sep 15, 2023	5.940	5.958	5.711	5.821	23,021,766	-0.20(-3.34%)
Sep 14, 2023	5.949	6.077	5.921	6.022	11,139,932	+0.15(+2.49%)
Sep 13, 2023	5.857	5.931	5.775	5.876	11,019,707	+0.00(+0.00%)
Sep 12, 2023	5.768	5.920	5.706	5.876	11,049,323	+0.07(+1.23%)
Sep 11, 2023	5.965	5.985	5.786	5.804	9,714,456	-0.13(-2.26%)
Sep 08, 2023	6.028	6.032	5.876	5.938	11,947,362	-0.08(-1.34%)
Sep 07, 2023	6.207	6.233	6.019	6.019	18,202,742	-0.25(-3.99%)
Sep 06, 2023	6.359	6.421	6.198	6.269	10,400,972	-0.11(-1.68%)
Sep 05, 2023	6.484	6.520	6.368	6.377	8,062,483	-0.14(-2.19%)

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.