Indicators

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.524	5.549	5.248	5.517	3,637,792	-0.01(-0.20%)
Feb 27, 2007	5.585	5.596	5.485	5.528	3,619,417	-0.07(-1.28%)
Feb 26, 2007	5.639	5.639	5.585	5.600	2,147,534	-0.01(-0.13%)
Feb 23, 2007	5.546	5.617	5.546	5.607	12,736,730	-0.05(-0.95%)
Feb 22, 2007	5.747	5.790	5.657	5.661	1,304,939	-0.10(-1.68%)
Feb 21, 2007	5.779	5.797	5.722	5.758	529,548	-0.03(-0.43%)
Feb 20, 2007	5.718	5.797	5.650	5.783	918,496	+0.05(+0.88%)
Feb 16, 2007	5.772	5.776	5.589	5.732	2,878,272	-0.04(-0.68%)
Feb 15, 2007	5.750	5.797	5.704	5.772	1,272,364	+0.02(+0.37%)
Feb 14, 2007	5.790	5.869	5.740	5.750	800,400	-0.07(-1.17%)
Feb 13, 2007	5.679	5.833	5.668	5.819	1,480,862	+0.14(+2.47%)
Feb 12, 2007	5.675	5.693	5.582	5.679	1,282,885	+0.00(+0.00%)
Feb 09, 2007	5.890	5.898	5.582	5.679	2,661,107	-0.21(-3.60%)
Feb 08, 2007	5.941	5.998	5.872	5.890	2,670,294	-0.04(-0.61%)
Feb 07, 2007	5.833	5.941	5.786	5.926	1,207,214	+0.11(+1.85%)
Feb 06, 2007	5.714	5.840	5.711	5.819	1,872,630	+0.11(+1.95%)
Feb 05, 2007	5.761	5.844	5.704	5.707	3,136,921	-0.03(-0.50%)
Feb 02, 2007	5.844	5.858	5.729	5.736	1,527,672	-0.09(-1.54%)

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.