Indicators

Medical Properties Trust (NY: MPW )

5.040 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	4.879	4.908	4.753	4.762	16,422,032	-0.16(-3.35%)
Dec 28, 2023	4.753	4.927	4.714	4.927	16,452,340	+0.17(+3.67%)
Dec 27, 2023	4.753	4.850	4.714	4.753	13,886,603	-0.01(-0.20%)
Dec 26, 2023	4.753	4.821	4.685	4.762	13,849,805	-0.01(-0.20%)
Dec 22, 2023	4.821	4.898	4.714	4.772	15,605,455	-0.02(-0.40%)
Dec 21, 2023	4.801	4.868	4.656	4.792	16,774,942	+0.09(+1.86%)
Dec 20, 2023	4.908	4.966	4.695	4.704	15,950,748	-0.20(-4.15%)
Dec 19, 2023	4.850	4.927	4.782	4.908	12,654,526	+0.12(+2.43%)
Dec 18, 2023	4.927	4.985	4.772	4.792	15,076,164	-0.11(-2.18%)
Dec 15, 2023	5.315	5.369	4.859	4.898	25,814,478	-0.41(-7.68%)
Dec 14, 2023	5.082	5.592	5.073	5.306	41,520,656	+0.48(+9.84%)
Dec 13, 2023	4.491	4.913	4.345	4.830	27,456,448	+0.34(+7.56%)
Dec 12, 2023	4.646	4.646	4.471	4.491	11,689,283	-0.16(-3.34%)
Dec 11, 2023	4.481	4.656	4.442	4.646	10,025,607	+0.10(+2.13%)
Dec 08, 2023	4.568	4.656	4.501	4.549	11,074,528	-0.09(-1.88%)
Dec 07, 2023	4.491	4.714	4.471	4.636	13,357,994	+0.16(+3.46%)
Dec 06, 2023	4.859	5.034	4.442	4.481	29,204,486	-0.34(-7.04%)
Dec 05, 2023	5.028	5.037	4.717	4.821	17,851,668	-0.22(-4.30%)
Dec 04, 2023	4.858	5.099	4.849	5.037	17,024,368	+0.13(+2.69%)

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.