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 24, 2011	4.601	4.629	4.589	4.605	1,664,394	+0.02(+0.34%)
May 23, 2011	4.562	4.617	4.550	4.589	1,937,785	-0.04(-0.77%)
May 20, 2011	4.578	4.668	4.578	4.625	3,112,292	+0.03(+0.60%)
May 19, 2011	4.633	4.656	4.574	4.597	1,646,703	-0.02(-0.34%)
May 18, 2011	4.526	4.613	4.515	4.613	2,330,295	+0.08(+1.74%)
May 17, 2011	4.542	4.550	4.483	4.534	2,694,349	-0.02(-0.43%)
May 16, 2011	4.558	4.609	4.542	4.554	2,609,288	-0.04(-0.94%)
May 13, 2011	4.727	4.743	4.585	4.597	2,919,827	-0.13(-2.83%)
May 12, 2011	4.582	4.735	4.546	4.731	3,697,995	+0.04(+0.92%)
May 11, 2011	4.672	4.700	4.629	4.688	2,324,180	+0.02(+0.34%)
May 10, 2011	4.593	4.672	4.578	4.672	3,986,660	+0.11(+2.42%)
May 09, 2011	4.511	4.578	4.495	4.562	1,515,445	+0.02(+0.35%)
May 06, 2011	4.723	4.723	4.522	4.546	2,516,614	-0.12(-2.62%)
May 05, 2011	4.719	4.735	4.629	4.668	2,134,053	-0.09(-1.82%)
May 04, 2011	4.806	4.826	4.739	4.755	1,237,214	-0.04(-0.90%)
May 03, 2011	4.849	4.877	4.751	4.798	1,233,812	-0.06(-1.14%)

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.