Indicators

Medical Properties Trust (NY: MPW )

5.010 -0.110 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.729	8.729	8.729	0	+0.01(+0.07%)
Dec 28, 2017	8.666	8.729	8.628	8.723	2,519,155	+0.07(+0.81%)
Dec 27, 2017	8.691	8.704	8.647	8.653	2,967,870	+0.01(+0.07%)
Dec 26, 2017	8.609	8.685	8.596	8.647	1,665,291	+0.04(+0.44%)
Dec 22, 2017	8.590	8.640	8.577	8.609	2,411,673	+0.03(+0.30%)
Dec 21, 2017	8.628	8.628	8.558	8.583	2,687,378	+0.00(+0.00%)
Dec 20, 2017	8.780	8.843	8.583	8.583	4,109,553	-0.20(-2.24%)
Dec 19, 2017	8.970	8.989	8.754	8.780	3,217,126	-0.19(-2.12%)
Dec 18, 2017	8.894	8.976	8.891	8.970	2,869,041	+0.11(+1.22%)
Dec 15, 2017	8.761	8.925	8.748	8.862	11,389,368	+0.15(+1.67%)
Dec 14, 2017	8.742	8.767	8.685	8.716	2,321,378	-0.03(-0.29%)
Dec 13, 2017	8.678	8.767	8.653	8.742	2,964,622	+0.10(+1.10%)
Dec 12, 2017	8.628	8.666	8.602	8.647	2,978,604	+0.03(+0.37%)
Dec 11, 2017	8.602	8.647	8.590	8.615	2,681,087	+0.01(+0.15%)
Dec 08, 2017	8.577	8.628	8.564	8.602	3,404,005	+0.04(+0.44%)
Dec 07, 2017	8.564	8.590	8.533	8.564	4,694,278	-0.03(-0.29%)
Dec 06, 2017	8.596	8.615	8.501	8.590	3,691,585	-0.01(-0.15%)
Dec 05, 2017	8.615	8.683	8.571	8.602	5,115,522	-0.01(-0.14%)
Dec 04, 2017	8.627	8.665	8.593	8.615	3,901,513	+0.02(+0.29%)

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.