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 (%)
Dec 31, 2018	10.92	10.94	10.72	10.91	4,119,352	+0.05(+0.44%)
Dec 28, 2018	10.96	11.03	10.73	10.86	5,177,455	-0.06(-0.56%)
Dec 27, 2018	10.84	10.93	10.54	10.92	4,656,396	-0.03(-0.25%)
Dec 26, 2018	10.40	10.95	10.36	10.95	5,603,543	+0.57(+5.49%)
Dec 24, 2018	10.92	10.97	10.35	10.38	4,071,149	-0.64(-5.85%)
Dec 21, 2018	11.20	11.38	10.98	11.02	11,862,908	-0.18(-1.57%)
Dec 20, 2018	11.16	11.31	11.06	11.20	8,729,683	+0.07(+0.61%)
Dec 19, 2018	11.26	11.36	11.04	11.13	5,465,654	+0.07(+0.61%)
Dec 18, 2018	10.98	11.21	10.95	11.06	5,104,765	+0.14(+1.24%)
Dec 17, 2018	11.46	11.47	10.89	10.93	5,197,606	-0.50(-4.39%)
Dec 14, 2018	11.44	11.45	11.36	11.43	3,253,617	-0.06(-0.53%)
Dec 13, 2018	11.38	11.56	11.38	11.49	4,667,281	+0.16(+1.44%)
Dec 12, 2018	11.53	11.60	11.30	11.33	6,224,413	-0.05(-0.42%)
Dec 11, 2018	11.50	11.56	11.38	11.38	7,577,797	+0.03(+0.24%)
Dec 10, 2018	11.36	11.42	11.20	11.35	4,576,352	+0.01(+0.06%)
Dec 07, 2018	11.65	11.65	11.26	11.34	18,149,242	-0.35(-2.97%)
Dec 06, 2018	11.51	11.71	11.21	11.69	5,193,528	+0.15(+1.27%)
Dec 04, 2018	11.60	11.71	11.48	11.54	5,855,608	-0.06(-0.52%)

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.