Indicators

Medical Properties Trust (NY: MPW )

5.580 +0.800 (+16.74%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.50	14.61	14.37	14.43	8,926,832	-0.13(-0.87%)
Nov 27, 2020	14.72	14.72	14.45	14.55	2,181,856	-0.15(-1.01%)
Nov 25, 2020	14.72	14.74	14.49	14.70	3,514,421	-0.01(-0.10%)
Nov 24, 2020	14.67	14.83	14.54	14.72	4,399,308	+0.28(+1.91%)
Nov 23, 2020	14.55	14.61	14.38	14.44	4,827,734	-0.01(-0.05%)
Nov 20, 2020	14.26	14.45	14.15	14.45	5,425,327	+0.15(+1.04%)
Nov 19, 2020	14.00	14.33	13.84	14.30	3,641,611	+0.22(+1.58%)
Nov 18, 2020	14.41	14.49	14.06	14.08	5,849,400	-0.33(-2.27%)
Nov 17, 2020	14.44	14.57	14.28	14.41	4,336,867	-0.07(-0.51%)
Nov 16, 2020	14.72	14.84	14.38	14.48	4,116,037	+0.05(+0.36%)
Nov 13, 2020	14.20	14.44	14.18	14.43	4,158,516	+0.41(+2.92%)
Nov 12, 2020	14.37	14.38	13.93	14.02	3,760,809	-0.44(-3.04%)
Nov 11, 2020	14.52	14.58	14.32	14.46	4,379,257	-0.01(-0.10%)
Nov 10, 2020	14.40	14.55	14.19	14.47	5,642,289	+0.20(+1.41%)
Nov 09, 2020	14.87	15.88	14.19	14.27	11,863,973	+0.30(+2.13%)
Nov 06, 2020	13.97	14.33	13.93	13.97	3,925,754	+0.01(+0.05%)
Nov 05, 2020	14.23	14.28	13.94	13.97	2,629,509	-0.09(-0.63%)
Nov 04, 2020	14.06	14.28	14.00	14.06	3,112,256	-0.13(-0.89%)
Nov 03, 2020	13.99	14.24	13.87	14.18	4,439,652	+0.33(+2.42%)

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.