Indicators

Medical Properties Trust (NY: MPW )

4.280 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.410	6.439	6.232	6.352	2,178,012	-0.05(-0.75%)
Nov 27, 2013	6.258	6.400	6.254	6.400	1,850,034	+0.14(+2.19%)
Nov 26, 2013	6.301	6.334	6.249	6.263	2,541,802	-0.00(-0.08%)
Nov 25, 2013	6.348	6.367	6.249	6.268	1,487,697	-0.06(-0.90%)
Nov 22, 2013	6.301	6.329	6.239	6.325	2,236,213	+0.03(+0.45%)
Nov 21, 2013	6.206	6.301	6.192	6.296	2,388,833	+0.10(+1.60%)
Nov 20, 2013	6.258	6.287	6.154	6.197	2,337,403	-0.05(-0.83%)
Nov 19, 2013	6.235	6.358	6.178	6.249	3,063,633	+0.03(+0.53%)
Nov 18, 2013	6.258	6.275	6.202	6.216	1,507,718	-0.02(-0.30%)
Nov 15, 2013	6.121	6.244	6.107	6.235	3,206,566	+0.10(+1.62%)
Nov 14, 2013	6.069	6.202	6.059	6.135	1,232,482	+0.08(+1.33%)
Nov 12, 2013	6.074	6.093	5.974	6.055	1,446,528	-0.02(-0.31%)
Nov 11, 2013	6.069	6.178	6.036	6.074	1,678,776	+0.01(+0.16%)
Nov 08, 2013	6.173	6.183	5.917	6.064	2,087,494	-0.09(-1.46%)
Nov 07, 2013	6.249	6.253	6.107	6.154	2,231,002	-0.06(-0.91%)
Nov 06, 2013	6.230	6.282	6.164	6.211	1,265,351	-0.00(-0.08%)
Nov 05, 2013	6.273	6.315	6.178	6.216	1,848,745	-0.04(-0.61%)
Nov 04, 2013	6.239	6.296	6.175	6.254	1,528,196	+0.03(+0.46%)

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.