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 (%)
Feb 26, 2021	16.48	16.69	16.30	16.31	4,073,001	-0.16(-0.96%)
Feb 25, 2021	16.91	17.13	16.36	16.47	3,354,234	-0.51(-3.02%)
Feb 24, 2021	16.86	17.09	16.75	16.98	2,947,400	+0.15(+0.90%)
Feb 23, 2021	16.72	16.92	16.55	16.83	3,233,818	+0.17(+1.04%)
Feb 22, 2021	16.44	16.73	16.40	16.66	3,060,400	+0.14(+0.87%)
Feb 19, 2021	16.39	16.61	16.33	16.52	3,587,767	+0.24(+1.49%)
Feb 18, 2021	16.52	16.61	16.27	16.27	4,416,824	-0.27(-1.64%)
Feb 17, 2021	16.73	16.75	16.54	16.55	3,522,701	-0.23(-1.35%)
Feb 16, 2021	17.01	17.08	16.69	16.77	3,416,813	-0.23(-1.33%)
Feb 12, 2021	17.04	17.12	16.80	17.00	2,681,759	-0.14(-0.79%)
Feb 11, 2021	16.91	17.19	16.90	17.14	3,596,375	+0.20(+1.16%)
Feb 10, 2021	16.86	17.14	16.83	16.94	3,209,224	+0.16(+0.95%)
Feb 09, 2021	16.87	16.93	16.73	16.78	3,321,164	-0.02(-0.09%)
Feb 08, 2021	16.54	16.80	16.44	16.80	3,199,024	+0.26(+1.60%)
Feb 05, 2021	16.57	16.67	16.35	16.53	3,319,075	+0.04(+0.23%)
Feb 04, 2021	16.62	16.81	16.42	16.49	4,331,857	-0.03(-0.18%)
Feb 03, 2021	16.42	16.57	16.27	16.52	3,599,848	-0.02(-0.14%)
Feb 02, 2021	16.45	16.59	16.27	16.55	3,503,060	+0.20(+1.25%)

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.