Indicators

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.484	3.557	3.429	3.484	2,433,429	-0.04(-1.24%)
May 27, 2010	3.422	3.531	3.374	3.528	2,507,655	+0.20(+5.91%)
May 26, 2010	3.331	3.473	3.320	3.331	31,086	-0.04(-1.19%)
May 25, 2010	3.265	3.389	3.228	3.371	4,586,789	+0.04(+1.20%)
May 24, 2010	3.367	3.425	3.320	3.331	2,687,906	-0.03(-0.87%)
May 21, 2010	3.214	3.429	3.192	3.360	8,481,634	+0.09(+2.90%)
May 20, 2010	3.312	3.404	3.265	3.265	6,413,467	-0.25(-7.06%)
May 19, 2010	3.513	3.579	3.473	3.513	4,676,076	-0.02(-0.62%)
May 18, 2010	3.641	3.666	3.502	3.535	5,024,253	-0.03(-0.72%)
May 17, 2010	3.509	3.590	3.436	3.560	3,668,117	+0.04(+1.14%)
May 14, 2010	3.520	3.564	3.466	3.520	4,595,076	-0.08(-2.23%)
May 13, 2010	3.641	3.663	3.546	3.600	4,046,125	-0.05(-1.50%)
May 12, 2010	3.615	3.659	3.579	3.655	2,688,643	+0.06(+1.73%)
May 11, 2010	3.611	3.641	3.568	3.593	4,306,753	+0.00(+0.10%)
May 10, 2010	3.524	3.600	3.520	3.590	3,555,140	+0.27(+8.01%)
May 07, 2010	3.418	3.425	3.192	3.323	4,248,994	+0.09(+2.82%)
May 06, 2010	3.517	3.586	2.911	3.232	6,523,390	-0.36(-10.05%)
May 05, 2010	3.564	3.636	3.529	3.593	4,934,802	-0.07(-1.99%)
May 04, 2010	3.735	3.768	3.630	3.666	6,038,897	-0.12(-3.18%)

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.