Indicators

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.493	3.567	3.438	3.493	2,426,758	-0.04(-1.24%)
May 27, 2010	3.431	3.541	3.384	3.537	2,500,780	+0.20(+5.91%)
May 26, 2010	3.340	3.482	3.329	3.340	31,001	-0.04(-1.19%)
May 25, 2010	3.274	3.398	3.237	3.380	4,574,214	+0.04(+1.20%)
May 24, 2010	3.376	3.435	3.329	3.340	2,680,537	-0.03(-0.87%)
May 21, 2010	3.223	3.438	3.201	3.369	8,458,380	+0.10(+2.91%)
May 20, 2010	3.321	3.413	3.274	3.274	6,395,884	-0.25(-7.06%)
May 19, 2010	3.523	3.588	3.482	3.523	4,663,256	-0.02(-0.62%)
May 18, 2010	3.651	3.676	3.512	3.545	5,010,478	-0.03(-0.72%)
May 17, 2010	3.519	3.599	3.446	3.570	3,658,060	+0.04(+1.14%)
May 14, 2010	3.530	3.574	3.475	3.530	4,582,478	-0.08(-2.23%)
May 13, 2010	3.651	3.673	3.556	3.610	4,035,032	-0.05(-1.50%)
May 12, 2010	3.625	3.669	3.588	3.665	2,681,272	+0.06(+1.73%)
May 11, 2010	3.621	3.651	3.577	3.603	4,294,945	+0.00(+0.10%)
May 10, 2010	3.534	3.610	3.530	3.599	3,545,393	+0.27(+8.01%)
May 07, 2010	3.428	3.435	3.201	3.332	4,237,345	+0.09(+2.82%)
May 06, 2010	3.526	3.596	2.919	3.241	6,505,505	-0.36(-10.05%)
May 05, 2010	3.574	3.646	3.539	3.603	4,921,272	-0.07(-1.99%)
May 04, 2010	3.746	3.779	3.640	3.676	6,022,341	-0.12(-3.18%)

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.