Indicators

Medical Properties Trust (NY: MPW )

4.510 -0.050 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.217	5.222	5.031	5.102	6,549,821	+0.16(+3.14%)
Oct 26, 2012	5.017	4.946	4.946	4.946	2,491,124	-0.06(-1.24%)
Oct 25, 2012	5.026	5.049	4.951	5.009	3,224,319	+0.02(+0.36%)
Oct 24, 2012	5.084	5.097	4.973	4.991	2,860,707	-0.07(-1.32%)
Oct 23, 2012	5.106	5.124	4.991	5.057	3,984,858	-0.07(-1.30%)
Oct 19, 2012	5.075	5.133	5.071	5.124	4,223,915	+0.04(+0.70%)
Oct 18, 2012	5.089	5.129	5.071	5.089	2,479,970	+0.01(+0.17%)
Oct 17, 2012	5.062	5.093	4.991	5.080	2,463,738	+0.03(+0.53%)
Oct 16, 2012	5.031	5.053	5.013	5.053	2,232,608	+0.04(+0.71%)
Oct 15, 2012	5.004	5.044	4.964	5.017	3,614,164	+0.03(+0.53%)
Oct 12, 2012	5.004	5.030	4.973	4.991	3,059,153	+0.00(+0.00%)
Oct 11, 2012	5.040	5.066	4.982	4.991	4,234,734	+0.02(+0.36%)
Oct 10, 2012	4.995	5.075	4.969	4.973	6,479,858	+0.01(+0.18%)
Oct 09, 2012	4.995	5.035	4.955	4.964	7,684,562	+0.07(+1.45%)
Oct 08, 2012	4.795	4.924	4.778	4.893	5,165,878	+0.09(+1.85%)
Oct 05, 2012	4.800	4.851	4.791	4.804	1,646,900	+0.01(+0.19%)
Oct 04, 2012	4.751	4.842	4.746	4.795	2,241,103	+0.06(+1.22%)
Oct 03, 2012	4.693	4.773	4.689	4.737	1,937,166	+0.04(+0.76%)
Oct 02, 2012	4.680	4.706	4.662	4.702	1,172,149	+0.05(+1.05%)

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.