Indicators

Medical Properties Trust (NY: MPW )

4.870 +0.030 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	8.819	8.966	8.805	8.898	4,078,535	+0.06(+0.71%)
Jul 28, 2016	8.773	8.938	8.745	8.836	2,404,568	+0.04(+0.45%)
Jul 27, 2016	8.875	8.875	8.677	8.796	2,824,899	-0.07(-0.77%)
Jul 26, 2016	8.904	8.929	8.796	8.864	2,742,955	-0.05(-0.51%)
Jul 25, 2016	8.943	8.949	8.836	8.909	2,593,731	-0.05(-0.51%)
Jul 22, 2016	8.921	9.020	8.921	8.955	2,715,266	+0.06(+0.70%)
Jul 21, 2016	8.836	8.898	8.807	8.892	2,492,680	+0.01(+0.13%)
Jul 20, 2016	8.870	8.915	8.824	8.881	3,202,782	+0.03(+0.38%)
Jul 19, 2016	8.762	8.858	8.683	8.847	3,774,108	+0.11(+1.23%)
Jul 18, 2016	8.530	8.745	8.484	8.739	4,566,172	+0.19(+2.25%)
Jul 15, 2016	8.552	8.575	8.445	8.547	2,692,215	+0.02(+0.27%)
Jul 14, 2016	8.615	8.618	8.513	8.524	2,119,441	-0.12(-1.38%)
Jul 13, 2016	8.609	8.654	8.530	8.643	2,929,697	+0.06(+0.73%)
Jul 12, 2016	8.660	8.666	8.558	8.581	3,897,369	-0.05(-0.59%)
Jul 11, 2016	8.603	8.688	8.564	8.632	5,316,212	+0.06(+0.66%)
Jul 08, 2016	8.473	8.592	8.388	8.575	4,173,953	+0.19(+2.23%)
Jul 07, 2016	8.490	8.496	8.331	8.388	4,352,221	-0.11(-1.27%)
Jul 06, 2016	8.331	8.501	8.258	8.496	6,814,071	+0.16(+1.97%)
Jul 05, 2016	8.558	8.626	8.113	8.331	12,851,329	-0.20(-2.39%)

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.