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 31, 2012	5.232	5.236	5.045	5.116	6,531,863	+0.16(+3.14%)
Oct 26, 2012	5.031	4.960	4.960	4.960	2,484,294	-0.06(-1.24%)
Oct 25, 2012	5.040	5.062	4.964	5.022	3,215,479	+0.02(+0.36%)
Oct 24, 2012	5.098	5.111	4.987	5.005	2,852,863	-0.07(-1.32%)
Oct 23, 2012	5.120	5.138	5.005	5.071	3,973,933	-0.07(-1.30%)
Oct 19, 2012	5.089	5.147	5.085	5.138	4,212,334	+0.04(+0.70%)
Oct 18, 2012	5.103	5.143	5.085	5.103	2,473,171	+0.01(+0.17%)
Oct 17, 2012	5.076	5.107	5.005	5.094	2,456,983	+0.03(+0.53%)
Oct 16, 2012	5.045	5.067	5.027	5.067	2,226,487	+0.04(+0.71%)
Oct 15, 2012	5.018	5.058	4.978	5.031	3,604,255	+0.03(+0.53%)
Oct 12, 2012	5.018	5.044	4.987	5.005	3,050,765	+0.00(+0.00%)
Oct 11, 2012	5.054	5.080	4.996	5.005	4,223,123	+0.02(+0.36%)
Oct 10, 2012	5.009	5.089	4.982	4.987	6,462,092	+0.01(+0.18%)
Oct 09, 2012	5.009	5.049	4.969	4.978	7,663,493	+0.07(+1.45%)
Oct 08, 2012	4.808	4.938	4.791	4.906	5,151,715	+0.09(+1.85%)
Oct 05, 2012	4.813	4.864	4.804	4.817	1,642,385	+0.01(+0.19%)
Oct 04, 2012	4.764	4.855	4.759	4.808	2,234,958	+0.06(+1.22%)
Oct 03, 2012	4.706	4.786	4.702	4.751	1,931,854	+0.04(+0.76%)
Oct 02, 2012	4.693	4.719	4.675	4.715	1,168,935	+0.05(+1.05%)

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.