Indicators

Medical Properties Trust (NY: MPW )

5.580 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	14.64	14.85	14.61	14.64	3,772,390	-0.04(-0.29%)
Nov 27, 2019	14.59	14.68	14.51	14.68	8,519,142	+0.05(+0.34%)
Nov 26, 2019	14.18	14.65	14.16	14.63	40,643,536	+0.54(+3.85%)
Nov 25, 2019	14.06	14.21	13.94	14.09	8,660,718	+0.20(+1.42%)
Nov 22, 2019	14.06	14.13	13.85	13.89	7,719,037	-0.13(-0.96%)
Nov 21, 2019	14.42	14.46	13.91	14.03	6,905,032	-0.42(-2.93%)
Nov 20, 2019	14.41	14.51	14.27	14.45	8,289,323	+0.03(+0.20%)
Nov 19, 2019	14.52	14.60	14.39	14.42	7,049,002	-0.07(-0.49%)
Nov 18, 2019	14.30	14.56	14.29	14.49	6,306,794	+0.21(+1.48%)
Nov 15, 2019	14.08	14.28	14.00	14.28	11,857,238	+0.23(+1.66%)
Nov 14, 2019	13.95	14.07	13.92	14.05	6,484,581	+0.14(+1.01%)
Nov 13, 2019	13.94	14.08	13.89	13.91	6,912,493	-0.03(-0.20%)
Nov 12, 2019	14.10	14.14	13.89	13.94	9,633,858	-0.11(-0.80%)
Nov 11, 2019	14.11	14.17	13.93	14.05	7,258,020	-0.02(-0.15%)
Nov 08, 2019	13.71	14.10	13.69	14.07	25,024,166	+0.37(+2.73%)
Nov 07, 2019	13.72	13.82	13.45	13.70	11,967,523	-0.01(-0.10%)
Nov 06, 2019	13.55	13.82	13.36	13.71	61,934,084	+0.18(+1.36%)
Nov 05, 2019	13.98	14.02	13.51	13.53	18,976,142	-0.89(-6.16%)
Nov 04, 2019	14.63	14.68	14.41	14.42	5,701,578	-0.27(-1.83%)

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.