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, 2017	8.084	8.093	7.821	7.827	16,274,394	-0.24(-2.97%)
Apr 27, 2017	8.144	8.168	8.048	8.066	11,266,833	-0.05(-0.59%)
Apr 26, 2017		8.198	7.994	8.114	77,344,784	-0.17(-2.10%)
Apr 25, 2017	8.270	8.354	8.264	8.288	4,648,046	+0.02(+0.22%)
Apr 24, 2017	8.462	8.474	8.188	8.270	7,290,087	-0.13(-1.57%)
Apr 21, 2017	8.432	8.491	8.396	8.402	4,521,829	-0.05(-0.64%)
Apr 20, 2017	8.444	8.495	8.384	8.456	4,381,114	+0.01(+0.14%)
Apr 19, 2017	8.456	8.509	8.420	8.444	5,234,498	-0.02(-0.28%)
Apr 18, 2017	8.456	8.512	8.444	8.468	5,037,035	+0.01(+0.07%)
Apr 17, 2017	8.360	8.462	8.354	8.462	5,784,476	+0.14(+1.65%)
Apr 13, 2017	8.366	8.402	8.294	8.324	5,840,186	-0.04(-0.43%)
Apr 12, 2017	8.306	8.408	8.288	8.360	5,133,046	+0.05(+0.65%)
Apr 11, 2017	8.228	8.312	8.180	8.306	5,907,357	+0.08(+1.02%)
Apr 10, 2017	8.204	8.246	8.120	8.222	5,739,352	+0.06(+0.73%)
Apr 07, 2017	8.060	8.252	8.038	8.162	9,512,568	+0.13(+1.64%)
Apr 06, 2017	8.000	8.051	7.947	8.030	9,486,614	+0.04(+0.45%)
Apr 05, 2017	7.893	8.048	7.893	7.994	9,217,429	+0.13(+1.60%)
Apr 04, 2017	7.773	7.950	7.743	7.869	8,807,991	+0.10(+1.31%)

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.