Indicators

Medical Properties Trust (NY: MPW )

5.850 +0.270 (+4.84%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.392	6.421	6.215	6.335	2,184,000	-0.05(-0.75%)
Nov 27, 2013	6.241	6.383	6.236	6.383	1,855,120	+0.14(+2.19%)
Nov 26, 2013	6.284	6.317	6.232	6.246	2,548,790	-0.00(-0.08%)
Nov 25, 2013	6.331	6.350	6.232	6.251	1,491,787	-0.06(-0.90%)
Nov 22, 2013	6.284	6.312	6.222	6.307	2,242,361	+0.03(+0.45%)
Nov 21, 2013	6.189	6.284	6.175	6.279	2,395,401	+0.10(+1.60%)
Nov 20, 2013	6.241	6.269	6.137	6.180	2,343,829	-0.05(-0.83%)
Nov 19, 2013	6.218	6.340	6.161	6.232	3,072,056	+0.03(+0.53%)
Nov 18, 2013	6.241	6.258	6.184	6.199	1,511,863	-0.02(-0.30%)
Nov 15, 2013	6.104	6.227	6.090	6.218	3,215,382	+0.10(+1.62%)
Nov 14, 2013	6.052	6.184	6.043	6.118	1,235,870	+0.08(+1.33%)
Nov 12, 2013	6.057	6.076	5.958	6.038	1,450,505	-0.02(-0.31%)
Nov 11, 2013	6.052	6.161	6.019	6.057	1,683,391	+0.01(+0.16%)
Nov 08, 2013	6.156	6.166	5.901	6.048	2,093,233	-0.09(-1.46%)
Nov 07, 2013	6.232	6.236	6.090	6.137	2,237,135	-0.06(-0.91%)
Nov 06, 2013	6.213	6.265	6.147	6.194	1,268,829	-0.00(-0.08%)
Nov 05, 2013	6.255	6.298	6.161	6.199	1,853,828	-0.04(-0.61%)
Nov 04, 2013	6.222	6.279	6.158	6.236	1,532,397	+0.03(+0.46%)

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.