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 30, 2012	4.023	4.023	3.989	4.010	1,879,114	-0.01(-0.21%)
Apr 27, 2012	4.014	4.031	3.963	4.019	1,868,186	+0.01(+0.32%)
Apr 26, 2012	3.967	4.010	3.963	4.006	3,013,119	+0.03(+0.75%)
Apr 25, 2012	3.860	3.980	3.835	3.976	5,879,969	+0.16(+4.26%)
Apr 24, 2012	3.754	3.813	3.728	3.813	2,797,240	+0.07(+1.83%)
Apr 23, 2012	3.762	3.771	3.715	3.745	2,427,863	-0.06(-1.68%)
Apr 20, 2012	3.792	3.830	3.766	3.809	3,107,482	+0.05(+1.25%)
Apr 19, 2012	3.813	3.813	3.720	3.762	3,260,467	-0.03(-0.90%)
Apr 18, 2012	3.843	3.843	3.783	3.796	2,464,370	-0.07(-1.77%)
Apr 17, 2012	3.818	3.920	3.801	3.865	4,019,264	+0.07(+1.80%)
Apr 16, 2012	3.783	3.818	3.749	3.796	1,426,844	+0.03(+0.68%)
Apr 13, 2012	3.805	3.818	3.754	3.771	1,737,765	-0.03(-0.90%)
Apr 12, 2012	3.749	3.813	3.736	3.805	1,663,857	+0.07(+1.95%)
Apr 11, 2012	3.762	3.762	3.700	3.732	2,312,614	+0.02(+0.46%)
Apr 10, 2012	3.809	3.830	3.711	3.715	2,841,997	-0.09(-2.25%)
Apr 09, 2012	3.792	3.835	3.771	3.801	1,968,544	-0.05(-1.22%)
Apr 05, 2012	3.877	3.912	3.822	3.848	2,587,248	-0.05(-1.32%)
Apr 04, 2012	3.882	3.912	3.848	3.899	2,896,375	-0.01(-0.33%)
Apr 03, 2012	3.946	3.972	3.882	3.912	5,611,663	-0.05(-1.29%)

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.