Indicators

Medical Properties Trust (NY: MPW )

5.040 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.418	4.421	4.375	4.382	669,035	-0.00(-0.08%)
Jul 28, 2006	4.310	4.411	4.310	4.386	543,747	+0.09(+2.09%)
Jul 27, 2006	4.407	4.418	4.292	4.296	629,500	-0.09(-1.97%)
Jul 26, 2006	4.465	4.468	4.370	4.382	748,105	-0.07(-1.61%)
Jul 25, 2006	4.472	4.486	4.400	4.454	714,138	+0.00(+0.00%)
Jul 24, 2006	4.317	4.479	4.364	4.454	768,987	+0.14(+3.25%)
Jul 21, 2006	4.378	4.400	4.314	4.314	753,117	-0.06(-1.40%)
Jul 20, 2006	4.418	4.436	4.328	4.375	667,643	-0.03(-0.57%)
Jul 19, 2006	4.332	4.400	4.310	4.400	1,145,406	+0.07(+1.66%)
Jul 18, 2006	4.285	4.346	4.274	4.328	875,342	+0.04(+0.84%)
Jul 17, 2006	4.159	4.317	4.149	4.292	603,885	+0.15(+3.64%)
Jul 14, 2006	4.285	4.285	4.127	4.141	552,657	-0.11(-2.70%)
Jul 13, 2006	4.310	4.350	4.256	4.256	738,082	-0.07(-1.58%)
Jul 12, 2006	4.339	4.346	4.292	4.324	998,402	+0.00(+0.00%)
Jul 11, 2006	4.292	4.342	4.202	4.324	785,970	+0.07(+1.60%)
Jul 10, 2006	4.145	4.310	4.145	4.256	511,173	+0.15(+3.58%)
Jul 07, 2006	4.177	4.256	4.105	4.109	751,446	-0.07(-1.72%)
Jul 06, 2006	4.130	4.206	4.130	4.181	898,172	+0.06(+1.57%)
Jul 05, 2006	4.177	4.188	4.084	4.116	912,928	-0.03(-0.78%)

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.