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 29, 2016	5.861	6.042	5.850	6.031	3,922,655	+0.22(+3.77%)
Jan 28, 2016	5.828	5.927	5.795	5.812	3,010,456	-0.01(-0.09%)
Jan 27, 2016	5.976	5.976	5.763	5.817	3,828,133	-0.16(-2.75%)
Jan 26, 2016	5.905	6.004	5.872	5.982	3,622,570	+0.08(+1.39%)
Jan 25, 2016	5.894	6.015	5.883	5.900	5,150,834	-0.01(-0.09%)
Jan 22, 2016	5.642	5.911	5.642	5.905	3,242,582	+0.29(+5.07%)
Jan 21, 2016	5.554	5.746	5.488	5.620	3,003,766	+0.09(+1.69%)
Jan 20, 2016	5.735	5.784	5.269	5.527	5,415,804	-0.28(-4.82%)
Jan 19, 2016	5.801	5.834	5.749	5.806	3,429,233	+0.04(+0.76%)
Jan 15, 2016	5.664	5.763	5.763	5.763	5,538,117	-0.02(-0.38%)
Jan 14, 2016	5.834	5.853	5.691	5.784	3,506,063	+0.00(+0.00%)
Jan 13, 2016	5.878	5.960	5.741	5.784	4,235,190	-0.09(-1.59%)
Jan 12, 2016	6.097	6.146	5.828	5.878	7,388,052	-0.27(-4.46%)
Jan 11, 2016	6.124	6.234	6.124	6.152	3,159,243	+0.06(+0.99%)
Jan 08, 2016	6.185	6.212	6.081	6.092	2,835,678	-0.05(-0.89%)
Jan 07, 2016	6.305	6.333	6.141	6.146	2,691,001	-0.24(-3.69%)
Jan 06, 2016	6.442	6.459	6.335	6.382	2,968,443	-0.10(-1.52%)
Jan 05, 2016	6.316	6.508	6.305	6.481	3,855,078	+0.19(+3.05%)

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.