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 (%)
May 17, 2024	5.060	5.210	4.980	5.010	19,014,060	-0.11(-2.15%)
May 16, 2024	5.350	5.360	4.950	5.120	22,819,672	-0.30(-5.54%)
May 15, 2024	5.930	5.950	5.270	5.420	23,950,436	-0.43(-7.35%)
May 14, 2024	6.200	6.540	5.770	5.850	59,696,296	+0.27(+4.84%)
May 13, 2024	4.810	6.300	4.810	5.580	66,211,320	+0.80(+16.74%)
May 10, 2024	4.740	4.850	4.660	4.780	12,127,183	+0.09(+1.92%)
May 09, 2024	4.330	4.750	4.290	4.690	20,886,880	+0.23(+5.16%)
May 08, 2024	4.210	4.470	4.165	4.460	20,851,240	+0.18(+4.21%)
May 07, 2024	4.420	4.500	4.200	4.280	17,240,896	-0.22(-4.89%)
May 06, 2024	4.410	4.780	4.310	4.500	31,758,872	-0.37(-7.60%)
May 03, 2024	4.960	5.170	4.865	4.870	21,002,692	+0.03(+0.62%)
May 02, 2024	4.740	4.900	4.701	4.840	11,836,998	+0.21(+4.54%)

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.