Indicators

Medical Properties Trust (NY: MPW )

4.950 -0.050 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	7.707	7.820	7.641	7.753	3,287,796	+0.06(+0.73%)
Feb 26, 2015	7.851	7.851	7.692	7.697	2,646,693	-0.17(-2.15%)
Feb 25, 2015	7.764	7.928	7.743	7.866	3,810,015	+0.09(+1.19%)
Feb 24, 2015	7.794	7.805	7.723	7.774	6,019,263	-0.05(-0.65%)
Feb 23, 2015	7.738	7.843	7.707	7.825	3,146,027	+0.09(+1.19%)
Feb 20, 2015	7.666	7.779	7.625	7.733	2,628,232	+0.06(+0.80%)
Feb 19, 2015	7.728	7.733	7.610	7.671	3,893,192	-0.08(-0.99%)
Feb 18, 2015	7.554	7.759	7.523	7.748	5,976,095	+0.20(+2.65%)
Feb 17, 2015	7.482	7.595	7.456	7.549	4,179,795	+0.05(+0.68%)
Feb 13, 2015	7.467	7.497	7.497	7.497	3,828,429	+0.07(+0.97%)
Feb 12, 2015	7.482	7.508	7.195	7.426	5,062,489	-0.04(-0.55%)
Feb 11, 2015	7.477	7.517	7.362	7.467	3,781,420	-0.01(-0.07%)
Feb 10, 2015	7.497	7.505	7.400	7.472	3,420,654	-0.01(-0.07%)
Feb 09, 2015	7.549	7.631	7.462	7.477	4,008,898	-0.05(-0.68%)
Feb 06, 2015	7.702	7.728	7.503	7.528	5,939,742	-0.20(-2.65%)
Feb 05, 2015	7.641	7.733	7.625	7.733	3,101,791	+0.10(+1.27%)
Feb 04, 2015	7.733	7.743	7.600	7.636	2,925,411	-0.15(-1.97%)
Feb 03, 2015	7.723	7.805	7.646	7.789	4,314,842	+0.06(+0.80%)

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.