Indicators

Medical Properties Trust (NY: MPW )

4.840 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.900	3.900	3.867	3.887	1,938,427	-0.01(-0.21%)
Apr 27, 2012	3.891	3.908	3.842	3.896	1,927,153	+0.01(+0.32%)
Apr 26, 2012	3.846	3.887	3.842	3.883	3,108,225	+0.03(+0.75%)
Apr 25, 2012	3.742	3.858	3.717	3.854	6,065,564	+0.16(+4.26%)
Apr 24, 2012	3.639	3.697	3.614	3.697	2,885,531	+0.07(+1.83%)
Apr 23, 2012	3.647	3.655	3.601	3.630	2,504,496	-0.06(-1.68%)
Apr 20, 2012	3.676	3.713	3.651	3.693	3,205,566	+0.05(+1.25%)
Apr 19, 2012	3.697	3.697	3.606	3.647	3,363,380	-0.03(-0.90%)
Apr 18, 2012	3.726	3.726	3.668	3.680	2,542,155	-0.07(-1.77%)
Apr 17, 2012	3.701	3.800	3.684	3.746	4,146,127	+0.07(+1.80%)
Apr 16, 2012	3.668	3.701	3.635	3.680	1,471,880	+0.02(+0.68%)
Apr 13, 2012	3.688	3.701	3.639	3.655	1,792,615	-0.03(-0.90%)
Apr 12, 2012	3.635	3.697	3.622	3.688	1,716,375	+0.07(+1.95%)
Apr 11, 2012	3.647	3.647	3.587	3.618	2,385,609	+0.02(+0.46%)
Apr 10, 2012	3.693	3.713	3.597	3.601	2,931,701	-0.08(-2.25%)
Apr 09, 2012	3.676	3.717	3.655	3.684	2,030,679	-0.05(-1.22%)
Apr 05, 2012	3.759	3.792	3.705	3.730	2,668,911	-0.05(-1.32%)
Apr 04, 2012	3.763	3.792	3.730	3.780	2,987,795	-0.01(-0.33%)
Apr 03, 2012	3.825	3.850	3.763	3.792	5,788,789	-0.05(-1.29%)

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.