Indicators

Medical Properties Trust (NY: MPW )

5.010 -0.110 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	7.548	7.607	7.495	7.507	4,014,039	-0.04(-0.47%)
Jan 30, 2017	7.560	7.566	7.478	7.543	5,028,307	-0.01(-0.16%)
Jan 27, 2017	7.684	7.702	7.442	7.554	4,065,851	-0.11(-1.38%)
Jan 26, 2017	7.743	7.802	7.601	7.660	4,836,715	-0.11(-1.44%)
Jan 25, 2017	7.672	7.790	7.637	7.772	7,344,491	+0.11(+1.46%)
Jan 24, 2017	7.560	7.681	7.543	7.660	6,954,686	+0.11(+1.40%)
Jan 23, 2017	7.419	7.560	7.407	7.554	4,189,635	+0.12(+1.58%)
Jan 20, 2017	7.389	7.466	7.366	7.437	4,488,938	+0.04(+0.56%)
Jan 19, 2017	7.490	7.507	7.354	7.395	3,279,360	-0.11(-1.41%)
Jan 18, 2017	7.495	7.560	7.437	7.501	2,920,376	+0.02(+0.24%)
Jan 17, 2017	7.466	7.507	7.442	7.484	3,066,232	+0.05(+0.63%)
Jan 13, 2017		7.437	7.437	7.437	0	+0.04(+0.56%)
Jan 12, 2017	7.342	7.413	7.236	7.395	7,156,253	+0.08(+1.13%)
Jan 11, 2017	7.301	7.384	7.275	7.313	3,559,126	+0.02(+0.24%)
Jan 10, 2017	7.384	7.407	7.272	7.295	4,036,162	-0.09(-1.20%)
Jan 09, 2017	7.413	7.425	7.304	7.384	4,580,466	+0.01(+0.08%)
Jan 06, 2017	7.384	7.431	7.298	7.378	3,532,779	-0.01(-0.08%)
Jan 05, 2017	7.331	7.460	7.272	7.384	4,116,012	+0.04(+0.48%)
Jan 04, 2017	7.342	7.460	7.334	7.348	7,447,716	+0.03(+0.40%)

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.