Indicators

Medical Properties Trust (NY: MPW )

4.690 +0.230 (+5.16%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5.635	5.686	5.553	5.614	2,562,826	-0.01(-0.19%)
Jan 30, 2007	5.729	5.729	5.603	5.625	2,266,590	-0.10(-1.82%)
Jan 29, 2007	5.718	5.750	5.693	5.729	2,306,961	+0.02(+0.38%)
Jan 26, 2007	5.725	5.761	5.635	5.707	821,050	-0.02(-0.31%)
Jan 25, 2007	5.736	5.808	5.668	5.725	1,049,909	+0.00(+0.00%)
Jan 24, 2007	5.747	5.747	5.711	5.725	1,266,796	-0.02(-0.37%)
Jan 23, 2007	5.711	5.793	5.682	5.747	12,647,636	+0.06(+1.01%)
Jan 22, 2007	5.664	5.729	5.603	5.689	1,778,804	+0.03(+0.44%)
Jan 19, 2007	5.632	5.711	5.560	5.664	4,140,891	+0.23(+4.23%)
Jan 18, 2007	5.503	5.531	5.431	5.434	696,877	-0.04(-0.72%)
Jan 17, 2007	5.477	5.546	5.431	5.474	1,039,886	+0.01(+0.26%)
Jan 16, 2007	5.380	5.481	5.380	5.459	1,785,486	+0.11(+2.01%)
Jan 12, 2007	5.377	5.388	5.337	5.352	931,860	-0.01(-0.20%)
Jan 11, 2007	5.244	5.409	5.244	5.362	1,332,502	+0.14(+2.75%)
Jan 10, 2007	5.233	5.276	5.197	5.219	1,265,404	-0.04(-0.82%)
Jan 09, 2007	5.352	5.355	5.186	5.262	1,557,741	-0.09(-1.68%)
Jan 08, 2007	5.402	5.406	5.337	5.352	1,069,955	-0.04(-0.67%)
Jan 05, 2007	5.406	5.427	5.334	5.388	965,270	-0.01(-0.27%)
Jan 04, 2007	5.420	5.459	5.384	5.402	1,143,735	-0.04(-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.