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, 2006	3.743	3.854	3.725	3.851	510,065	+0.09(+2.38%)
Apr 27, 2006	3.800	3.851	3.761	3.761	445,574	-0.04(-1.04%)
Apr 26, 2006	3.847	3.865	3.772	3.800	341,160	-0.05(-1.21%)
Apr 25, 2006	3.890	3.890	3.808	3.847	488,847	-0.04(-0.92%)
Apr 24, 2006	3.922	3.937	3.872	3.883	816,886	-0.04(-1.00%)
Apr 21, 2006	3.994	3.994	3.904	3.922	404,534	-0.02(-0.54%)
Apr 20, 2006	3.940	3.965	3.922	3.944	958,432	+0.00(+0.09%)
Apr 19, 2006	3.944	3.969	3.911	3.940	697,676	-0.00(-0.09%)
Apr 18, 2006	3.911	3.947	3.911	3.944	352,607	+0.03(+0.73%)
Apr 17, 2006	3.922	3.965	3.886	3.915	761,608	-0.01(-0.27%)
Apr 13, 2006	3.940	3.969	3.911	3.926	160,808	-0.01(-0.36%)
Apr 12, 2006	3.933	3.940	3.911	3.940	183,701	+0.01(+0.27%)
Apr 11, 2006	3.908	3.940	3.897	3.929	850,109	+0.02(+0.46%)
Apr 10, 2006	3.976	3.976	3.890	3.911	626,484	-0.03(-0.73%)
Apr 07, 2006	4.008	4.091	3.908	3.940	266,060	-0.07(-1.70%)
Apr 06, 2006	3.940	4.012	3.926	4.008	310,729	+0.09(+2.19%)
Apr 05, 2006	3.940	3.958	3.890	3.922	269,131	+0.00(+0.00%)
Apr 04, 2006	3.922	3.983	3.890	3.922	591,866	+0.01(+0.27%)

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.