Indicators

Medical Properties Trust (NY: MPW )

5.415 -0.435 (-7.44%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	4.646	4.728	4.590	4.714	1,930,636	+0.01(+0.26%)
Jul 28, 2011	4.779	4.791	4.666	4.702	2,933,681	-0.08(-1.59%)
Jul 27, 2011	4.911	4.935	4.762	4.779	4,049,390	-0.18(-3.64%)
Jul 26, 2011	4.947	4.991	4.911	4.959	1,288,270	+0.01(+0.24%)
Jul 25, 2011	4.971	5.007	4.931	4.947	1,699,891	-0.05(-1.04%)
Jul 22, 2011	5.031	5.031	4.991	4.999	1,229,587	+0.00(+0.00%)
Jul 21, 2011	4.939	5.071	4.935	4.999	2,500,842	+0.07(+1.38%)
Jul 20, 2011	4.919	4.931	4.867	4.931	1,077,555	+0.03(+0.57%)
Jul 19, 2011	4.851	4.911	4.839	4.903	1,424,534	+0.10(+2.00%)
Jul 18, 2011	4.839	4.863	4.758	4.807	1,144,652	-0.05(-1.07%)
Jul 15, 2011	4.807	4.879	4.803	4.859	1,742,075	+0.06(+1.17%)
Jul 14, 2011	4.843	4.843	4.787	4.803	2,611,710	-0.01(-0.17%)
Jul 13, 2011	4.891	4.891	4.803	4.811	2,082,279	-0.06(-1.23%)
Jul 12, 2011	4.827	4.927	4.823	4.871	3,392,431	+0.02(+0.50%)
Jul 11, 2011	4.863	4.887	4.811	4.847	2,016,639	-0.07(-1.39%)
Jul 08, 2011	4.815	4.927	4.807	4.915	2,238,332	+0.05(+0.99%)
Jul 07, 2011	4.827	4.879	4.783	4.867	1,827,150	+0.08(+1.59%)
Jul 06, 2011	4.690	4.791	4.658	4.791	1,709,799	+0.09(+1.96%)
Jul 05, 2011	4.690	4.702	4.650	4.698	4,618,666	+0.03(+0.60%)

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.