Indicators

Medical Properties Trust (NY: MPW )

5.060 +0.020 (+0.40%)

Streaming Delayed Price Updated: 10:35 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.221	1.311	1.221	1.254	0	-0.01(-0.85%)
Feb 26, 2009	1.347	1.358	1.254	1.264	1,945,562	-0.04(-3.03%)
Feb 25, 2009	1.498	1.498	1.246	1.304	2,187,876	-0.07(-4.97%)
Feb 24, 2009	1.203	1.383	1.160	1.372	3,449,399	+0.21(+18.27%)
Feb 23, 2009	1.307	1.311	1.146	1.160	2,243,869	-0.14(-10.53%)
Feb 20, 2009	1.257	1.311	1.200	1.297	2,374,788	+0.00(+0.28%)
Feb 19, 2009	1.383	1.419	1.293	1.293	2,103,332	-0.07(-5.26%)
Feb 18, 2009	1.440	1.469	1.311	1.365	3,755,950	-0.06(-4.28%)
Feb 17, 2009	1.523	1.523	1.412	1.426	2,280,862	-0.11(-7.03%)
Feb 13, 2009	1.627	1.656	1.526	1.534	2,071,971	-0.09(-5.53%)
Feb 12, 2009	1.544	1.630	1.498	1.623	3,236,597	+0.04(+2.73%)
Feb 11, 2009	1.602	1.609	1.526	1.580	2,026,380	-0.01(-0.45%)
Feb 10, 2009	1.746	1.796	1.573	1.588	2,566,643	-0.17(-9.61%)
Feb 09, 2009	1.789	1.789	1.717	1.756	1,729,457	-0.04(-2.00%)
Feb 06, 2009	1.674	1.792	1.659	1.792	1,903,540	+0.12(+7.31%)
Feb 05, 2009	1.652	1.717	1.595	1.670	2,528,246	+0.00(+0.00%)
Feb 04, 2009	1.720	1.760	1.652	1.670	2,968,905	-0.05(-2.92%)
Feb 03, 2009	1.695	1.728	1.641	1.720	2,430,057	+0.05(+2.79%)

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.