Indicators

Medical Properties Trust (NY: MPW )

4.750 +0.150 (+3.26%)

Streaming Delayed Price Updated: 10:46 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	3.592	3.674	3.538	3.660	1,886,543	+0.05(+1.39%)
Dec 28, 2007	3.664	3.730	3.610	3.610	1,693,372	-0.08(-2.05%)
Dec 27, 2007	3.761	3.800	3.682	3.685	1,115,337	-0.08(-2.01%)
Dec 26, 2007	3.793	3.800	3.692	3.761	959,265	-0.03(-0.85%)
Dec 24, 2007	3.674	3.793	3.635	3.793	710,839	+0.18(+4.87%)
Dec 21, 2007	3.646	3.653	3.520	3.617	3,303,609	+0.02(+0.60%)
Dec 20, 2007	3.689	3.689	3.592	3.595	1,585,304	-0.06(-1.67%)
Dec 19, 2007	3.696	3.725	3.585	3.656	1,462,804	-0.05(-1.45%)
Dec 18, 2007	3.714	3.717	3.592	3.710	1,642,380	+0.05(+1.37%)
Dec 17, 2007	3.854	3.875	3.620	3.660	1,889,887	-0.21(-5.47%)
Dec 14, 2007	3.951	4.055	3.858	3.872	1,068,997	-0.16(-3.92%)
Dec 13, 2007	4.019	4.066	3.908	4.030	963,085	-0.01(-0.36%)
Dec 12, 2007	4.181	4.238	3.990	4.044	873,925	-0.03(-0.79%)
Dec 11, 2007	4.364	4.364	4.037	4.077	1,381,726	-0.27(-6.28%)
Dec 10, 2007	4.299	4.360	4.249	4.350	1,174,489	+0.06(+1.34%)
Dec 07, 2007	4.184	4.306	4.177	4.292	1,372,316	+0.09(+2.22%)
Dec 06, 2007	3.990	4.199	3.969	4.199	1,042,670	+0.21(+5.22%)
Dec 05, 2007	3.976	4.041	3.915	3.990	815,482	+0.08(+1.93%)
Dec 04, 2007	4.001	4.030	3.915	3.915	1,638,805	-0.12(-3.02%)

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.