Indicators

Medical Properties Trust (NY: MPW )

4.510 -0.050 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	4.196	4.279	4.192	4.260	1,454,967	+0.06(+1.45%)
Oct 28, 2010	4.215	4.237	4.150	4.199	1,071,966	+0.02(+0.46%)
Oct 27, 2010	4.196	4.226	4.150	4.180	1,278,873	-0.05(-1.08%)
Oct 25, 2010	4.245	4.264	4.196	4.226	1,489,632	+0.03(+0.63%)
Oct 22, 2010	4.234	4.264	4.192	4.199	1,618,677	-0.02(-0.36%)
Oct 21, 2010	4.196	4.237	4.177	4.215	2,257,398	+0.05(+1.10%)
Oct 20, 2010	4.100	4.207	4.089	4.169	2,513,617	+0.10(+2.34%)
Oct 19, 2010	4.104	4.192	4.066	4.074	2,653,743	-0.08(-2.01%)
Oct 18, 2010	4.089	4.165	4.043	4.158	1,757,912	+0.06(+1.49%)
Oct 15, 2010	4.123	4.131	4.070	4.097	2,358,246	+0.00(+0.00%)
Oct 14, 2010	4.085	4.123	4.059	4.097	1,668,153	+0.02(+0.37%)
Oct 13, 2010	3.998	4.142	3.979	4.081	2,320,248	+0.10(+2.58%)
Oct 12, 2010	3.979	4.009	3.960	3.979	1,742,001	-0.01(-0.19%)
Oct 11, 2010	3.971	4.024	3.971	3.986	1,292,074	+0.02(+0.58%)
Oct 08, 2010	3.963	3.979	3.895	3.963	1,549,349	+0.04(+1.07%)
Oct 07, 2010	3.929	3.975	3.910	3.921	5,781	-0.00(-0.10%)
Oct 06, 2010	3.975	3.979	3.914	3.925	1,378,939	-0.06(-1.43%)
Oct 05, 2010	3.960	3.990	3.906	3.982	2,481,229	+0.05(+1.36%)
Oct 04, 2010	3.883	3.929	3.823	3.929	2,759,333	+0.03(+0.88%)

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.