Indicators

Medical Properties Trust (NY: MPW )

5.000 -0.230 (-4.40%)

Official Closing 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 (%)
Dec 31, 2007	3.582	3.664	3.528	3.650	1,891,729	+0.05(+1.39%)
Dec 28, 2007	3.654	3.720	3.600	3.600	1,698,027	-0.08(-2.05%)
Dec 27, 2007	3.750	3.790	3.671	3.675	1,118,403	-0.08(-2.01%)
Dec 26, 2007	3.782	3.790	3.682	3.750	961,902	-0.03(-0.85%)
Dec 24, 2007	3.664	3.782	3.625	3.782	712,793	+0.18(+4.87%)
Dec 21, 2007	3.636	3.643	3.510	3.607	3,312,691	+0.02(+0.60%)
Dec 20, 2007	3.679	3.679	3.582	3.585	1,589,663	-0.06(-1.67%)
Dec 19, 2007	3.686	3.714	3.575	3.646	1,466,825	-0.05(-1.45%)
Dec 18, 2007	3.704	3.707	3.582	3.700	1,646,895	+0.05(+1.37%)
Dec 17, 2007	3.843	3.865	3.611	3.650	1,895,082	-0.21(-5.47%)
Dec 14, 2007	3.940	4.044	3.847	3.861	1,071,936	-0.16(-3.92%)
Dec 13, 2007	4.008	4.055	3.897	4.019	965,732	-0.01(-0.36%)
Dec 12, 2007	4.169	4.227	3.979	4.033	876,327	-0.03(-0.79%)
Dec 11, 2007	4.352	4.352	4.026	4.065	1,385,525	-0.27(-6.28%)
Dec 10, 2007	4.288	4.348	4.237	4.338	1,177,718	+0.06(+1.34%)
Dec 07, 2007	4.173	4.295	4.166	4.280	1,376,088	+0.09(+2.22%)
Dec 06, 2007	3.979	4.187	3.958	4.187	1,045,537	+0.21(+5.22%)
Dec 05, 2007	3.965	4.030	3.904	3.979	817,724	+0.08(+1.93%)
Dec 04, 2007	3.990	4.019	3.904	3.904	1,643,310	-0.12(-3.03%)

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.