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 (%)
Jun 30, 2014	6.560	6.570	6.486	6.570	1,944,854	+0.00(+0.08%)
Jun 27, 2014	6.516	6.585	6.511	6.565	2,325,877	+0.04(+0.61%)
Jun 26, 2014	6.511	6.531	6.451	6.526	1,428,273	+0.02(+0.31%)
Jun 25, 2014	6.511	6.541	6.451	6.506	1,778,259	-0.01(-0.23%)
Jun 24, 2014	6.481	6.575	6.461	6.521	1,875,283	+0.02(+0.38%)
Jun 23, 2014	6.660	6.660	6.461	6.496	2,666,113	-0.11(-1.65%)
Jun 20, 2014	6.431	6.610	6.407	6.605	6,577,982	+0.18(+2.86%)
Jun 19, 2014	6.407	6.437	6.382	6.421	2,400,001	+0.03(+0.47%)
Jun 18, 2014	6.392	6.412	6.332	6.392	2,344,140	+0.00(+0.00%)
Jun 17, 2014	6.402	6.426	6.382	6.392	2,427,631	-0.01(-0.23%)
Jun 16, 2014	6.451	6.451	6.387	6.407	2,316,262	-0.05(-0.77%)
Jun 13, 2014	6.536	6.536	6.441	6.456	1,867,398	-0.07(-1.06%)
Jun 12, 2014	6.501	6.545	6.426	6.526	2,476,590	+0.02(+0.31%)
Jun 11, 2014	6.531	6.575	6.459	6.506	2,578,284	-0.04(-0.68%)
Jun 10, 2014	6.714	6.714	6.541	6.550	3,055,535	-0.24(-3.58%)
Jun 06, 2014	6.828	6.828	6.761	6.794	1,787,239	-0.01(-0.14%)
Jun 05, 2014	6.667	6.818	6.642	6.803	2,772,045	+0.14(+2.05%)
Jun 04, 2014	6.632	6.681	6.608	6.667	1,366,313	+0.01(+0.22%)
Jun 03, 2014	6.618	6.667	6.596	6.652	2,046,705	+0.00(+0.00%)

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.