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 28, 2019	12.09	12.22	12.06	12.13	7,824,233	+0.05(+0.40%)
Jun 27, 2019	11.98	12.10	11.96	12.08	3,897,195	+0.18(+1.52%)
Jun 26, 2019	12.37	12.41	11.88	11.90	6,298,768	-0.47(-3.82%)
Jun 25, 2019	12.59	12.67	12.37	12.37	5,512,000	-0.17(-1.39%)
Jun 24, 2019	12.69	12.71	12.52	12.55	3,015,318	-0.12(-0.93%)
Jun 21, 2019	12.79	12.79	12.58	12.67	11,265,872	-0.15(-1.19%)
Jun 20, 2019	12.80	12.92	12.77	12.82	4,118,738	+0.10(+0.82%)
Jun 19, 2019	12.62	12.76	12.53	12.71	4,159,637	+0.06(+0.49%)
Jun 18, 2019	12.67	12.76	12.57	12.65	3,358,784	+0.04(+0.33%)
Jun 17, 2019	12.58	12.70	12.58	12.61	3,787,430	+0.06(+0.50%)
Jun 14, 2019	12.51	12.67	12.49	12.55	2,260,305	+0.01(+0.06%)
Jun 13, 2019	12.45	12.58	12.43	12.54	3,016,072	+0.11(+0.90%)
Jun 12, 2019	12.39	12.50	12.36	12.43	3,244,626	+0.07(+0.56%)
Jun 11, 2019	12.37	12.41	12.22	12.36	4,150,031	+0.01(+0.06%)
Jun 10, 2019	12.57	12.62	12.35	12.35	2,678,987	-0.22(-1.75%)
Jun 07, 2019	12.61	12.70	12.51	12.57	6,191,978	+0.01(+0.05%)
Jun 06, 2019	12.41	12.58	12.28	12.57	6,946,031	+0.14(+1.16%)
Jun 05, 2019	12.27	12.44	12.27	12.42	4,361,878	+0.22(+1.80%)
Jun 04, 2019	12.23	12.24	12.02	12.20	6,597,811	-0.09(-0.73%)

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.