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 30, 2007	5.183	5.204	5.093	5.115	2,235,964	-0.06(-1.11%)
Apr 27, 2007	5.204	5.230	5.151	5.172	1,406,561	-0.05(-0.89%)
Apr 26, 2007	5.262	5.294	5.197	5.219	1,663,261	-0.05(-0.95%)
Apr 25, 2007	5.345	5.345	5.255	5.269	1,483,407	-0.06(-1.21%)
Apr 24, 2007	5.380	5.391	5.280	5.334	1,609,805	-0.04(-0.74%)
Apr 23, 2007	5.323	5.395	5.323	5.373	1,814,441	+0.04(+0.74%)
Apr 20, 2007	5.398	5.402	5.276	5.334	1,411,294	+0.03(+0.54%)
Apr 19, 2007	5.301	5.362	5.262	5.305	1,767,528	-0.03(-0.61%)
Apr 18, 2007	5.377	5.424	5.327	5.337	1,531,013	-0.04(-0.80%)
Apr 17, 2007	5.388	5.395	5.345	5.380	1,367,304	+0.01(+0.20%)
Apr 16, 2007	5.330	5.402	5.305	5.370	1,454,727	+0.08(+1.42%)
Apr 13, 2007	5.262	5.305	5.219	5.294	1,653,099	+0.05(+1.03%)
Apr 12, 2007	4.960	5.258	4.960	5.240	1,754,303	-0.00(-0.07%)
Apr 11, 2007	5.039	5.337	5.039	5.244	1,896,574	-0.09(-1.62%)
Apr 10, 2007	5.327	5.384	5.323	5.330	1,045,176	+0.01(+0.27%)
Apr 09, 2007	5.402	5.434	5.291	5.316	1,582,242	-0.06(-1.20%)
Apr 05, 2007	5.427	5.438	5.373	5.380	1,210,834	-0.02(-0.40%)
Apr 04, 2007	5.452	5.452	5.362	5.402	844,159	-0.05(-0.92%)
Apr 03, 2007	5.395	5.477	5.345	5.452	1,632,357	+0.09(+1.61%)

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.