Indicators

Medical Properties Trust (NY: MPW )

5.120 -0.300 (-5.54%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	13.93	14.26	13.92	14.21	5,651,130	+0.26(+1.89%)
Jul 28, 2022	13.80	14.21	13.52	13.94	8,324,708	+0.09(+0.65%)
Jul 27, 2022	13.74	13.88	13.69	13.85	4,057,648	+0.10(+0.72%)
Jul 26, 2022	13.84	13.91	13.69	13.75	4,489,645	-0.09(-0.66%)
Jul 25, 2022	13.65	13.89	13.55	13.84	5,135,376	+0.21(+1.51%)
Jul 22, 2022	13.47	13.70	13.47	13.64	8,228,295	+0.26(+1.91%)
Jul 21, 2022	13.23	13.40	13.05	13.38	5,962,929	+0.10(+0.74%)
Jul 20, 2022	13.37	13.46	13.21	13.28	4,757,690	-0.03(-0.25%)
Jul 19, 2022	13.15	13.36	13.05	13.32	6,358,088	+0.29(+2.21%)
Jul 18, 2022	13.06	13.20	12.95	13.03	8,361,757	+0.03(+0.25%)
Jul 15, 2022	13.12	13.25	12.85	12.99	9,498,001	+0.18(+1.41%)
Jul 14, 2022	12.66	12.85	12.55	12.81	5,338,301	-0.11(-0.83%)
Jul 13, 2022	12.90	13.04	12.77	12.92	4,385,684	-0.11(-0.82%)
Jul 12, 2022	12.67	13.14	12.67	13.03	6,525,653	+0.29(+2.26%)
Jul 11, 2022	12.88	12.97	12.70	12.74	6,548,509	-0.11(-0.83%)
Jul 08, 2022	12.93	13.04	12.78	12.85	4,123,919	-0.06(-0.45%)
Jul 07, 2022	12.94	13.03	12.85	12.90	4,553,964	+0.05(+0.38%)
Jul 06, 2022	12.99	13.06	12.84	12.85	6,277,274	-0.07(-0.57%)
Jul 05, 2022	12.78	12.95	12.49	12.93	6,826,081	+0.04(+0.32%)

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.