Indicators

Medical Properties Trust (NY: MPW )

4.630 +0.030 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	7.528	7.586	7.475	7.487	4,025,075	-0.04(-0.47%)
Jan 30, 2017	7.539	7.545	7.457	7.522	5,042,131	-0.01(-0.16%)
Jan 27, 2017	7.663	7.680	7.422	7.534	4,077,029	-0.11(-1.38%)
Jan 26, 2017	7.722	7.780	7.581	7.639	4,850,012	-0.11(-1.44%)
Jan 25, 2017	7.651	7.768	7.616	7.751	7,364,682	+0.11(+1.46%)
Jan 24, 2017	7.539	7.660	7.522	7.639	6,973,806	+0.11(+1.40%)
Jan 23, 2017	7.399	7.539	7.387	7.534	4,201,153	+0.12(+1.58%)
Jan 20, 2017	7.369	7.446	7.346	7.416	4,501,278	+0.04(+0.56%)
Jan 19, 2017	7.469	7.487	7.334	7.375	3,288,375	-0.11(-1.41%)
Jan 18, 2017	7.475	7.539	7.416	7.481	2,928,405	+0.02(+0.24%)
Jan 17, 2017	7.446	7.487	7.422	7.463	3,074,661	+0.05(+0.63%)
Jan 13, 2017		7.416	7.416	7.416	0	+0.04(+0.56%)
Jan 12, 2017	7.322	7.393	7.217	7.375	7,175,927	+0.08(+1.13%)
Jan 11, 2017	7.281	7.363	7.255	7.293	3,568,910	+0.02(+0.24%)
Jan 10, 2017	7.363	7.387	7.252	7.275	4,047,258	-0.09(-1.20%)
Jan 09, 2017	7.393	7.404	7.284	7.363	4,593,058	+0.01(+0.08%)
Jan 06, 2017	7.363	7.410	7.278	7.357	3,542,491	-0.01(-0.08%)
Jan 05, 2017	7.310	7.440	7.252	7.363	4,127,328	+0.04(+0.48%)
Jan 04, 2017	7.322	7.440	7.314	7.328	7,468,191	+0.03(+0.40%)

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.