Indicators

Medical Properties Trust (NY: MPW )

5.000 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	3.592	3.628	3.577	3.592	265,609	+0.00(+0.00%)
Feb 27, 2006	3.628	3.628	3.592	3.592	273,962	-0.00(-0.10%)
Feb 24, 2006	3.646	3.664	3.595	3.595	610,567	-0.04(-1.09%)
Feb 23, 2006	3.638	3.664	3.592	3.635	379,482	-0.01(-0.30%)
Feb 22, 2006	3.649	3.649	3.585	3.646	793,766	+0.01(+0.40%)
Feb 21, 2006	3.714	3.768	3.603	3.631	462,171	-0.04(-1.08%)
Feb 17, 2006	3.545	3.703	3.545	3.671	1,582,242	+0.16(+4.61%)
Feb 16, 2006	3.570	3.624	3.509	3.509	742,815	-0.04(-1.21%)
Feb 15, 2006	3.538	3.631	3.523	3.552	1,922,467	+0.00(+0.10%)
Feb 14, 2006	3.523	3.556	3.513	3.549	208,812	+0.03(+0.82%)
Feb 13, 2006	3.545	3.556	3.520	3.520	186,260	+0.00(+0.00%)
Feb 10, 2006	3.484	3.549	3.484	3.520	480,825	+0.04(+1.03%)
Feb 09, 2006	3.466	3.516	3.466	3.484	407,880	+0.00(+0.10%)
Feb 08, 2006	3.430	3.516	3.409	3.480	827,732	+0.05(+1.47%)
Feb 07, 2006	3.484	3.484	3.427	3.430	139,486	-0.04(-1.14%)
Feb 06, 2006	3.484	3.491	3.430	3.470	196,840	-0.01(-0.41%)
Feb 03, 2006	3.484	3.488	3.462	3.484	194,056	+0.00(+0.00%)
Feb 02, 2006	3.556	3.556	3.477	3.484	998,402	-0.06(-1.72%)

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.