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 (%)
Jan 31, 2023	10.99	11.12	10.88	11.12	9,699,911	+0.16(+1.49%)
Jan 30, 2023	11.10	11.25	10.90	10.96	11,861,177	-0.26(-2.30%)
Jan 27, 2023	10.77	11.25	10.60	11.21	17,702,038	+0.41(+3.82%)
Jan 26, 2023	10.64	10.96	10.30	10.80	32,489,530	+0.16(+1.53%)
Jan 25, 2023	11.20	11.21	10.59	10.64	29,633,742	-0.71(-6.28%)
Jan 24, 2023	11.71	12.02	11.33	11.35	17,387,374	-0.48(-4.06%)
Jan 23, 2023	11.71	11.94	11.68	11.83	11,015,021	+0.05(+0.44%)
Jan 20, 2023	11.50	11.80	11.33	11.78	11,498,000	+0.33(+2.85%)
Jan 19, 2023	11.46	11.54	11.31	11.45	8,659,560	-0.13(-1.11%)
Jan 18, 2023	11.69	11.82	11.53	11.58	12,224,346	-0.09(-0.74%)
Jan 17, 2023	11.21	11.77	11.17	11.67	18,389,058	+0.65(+5.92%)
Jan 13, 2023	11.00	11.19	10.96	11.02	7,729,338	-0.15(-1.31%)
Jan 12, 2023	11.22	11.27	10.91	11.16	12,070,369	+0.07(+0.62%)
Jan 11, 2023	10.79	11.16	10.79	11.09	11,808,425	+0.37(+3.44%)
Jan 10, 2023	10.64	10.73	10.45	10.72	9,993,538	+0.09(+0.89%)
Jan 09, 2023	10.70	10.81	10.48	10.63	11,396,402	+0.02(+0.16%)
Jan 06, 2023	10.32	10.67	10.29	10.61	10,206,453	+0.32(+3.09%)
Jan 05, 2023	10.26	10.35	10.05	10.30	11,610,976	-0.09(-0.83%)
Jan 04, 2023	9.960	10.49	9.934	10.38	18,172,596	+0.48(+4.86%)

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.