Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust (NY: MPW )

5.835 +0.255 (+4.57%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.016 7.091 6.990 6.990 2,094,719 -0.01(-0.07%)
Nov 26, 2014 6.920 6.995 6.995 6.995 2,429,009 +0.08(+1.09%)
Nov 25, 2014 6.890 6.950 6.874 6.920 2,215,565 +0.03(+0.44%)
Nov 24, 2014 6.854 6.935 6.844 6.890 2,986,712 +0.05(+0.74%)
Nov 21, 2014 6.859 6.869 6.784 6.839 1,770,413 +0.04(+0.59%)
Nov 20, 2014 6.738 6.834 6.724 6.799 2,055,815 +0.06(+0.90%)
Nov 19, 2014 6.809 6.849 6.734 6.738 1,746,571 -0.09(-1.26%)
Nov 18, 2014 6.829 6.867 6.776 6.824 1,749,671 +0.01(+0.15%)
Nov 17, 2014 6.758 6.854 6.748 6.814 1,561,725 +0.06(+0.82%)
Nov 14, 2014 6.819 6.859 6.738 6.758 1,824,076 -0.07(-1.03%)
Nov 13, 2014 6.839 6.900 6.829 6.829 1,663,523 +0.01(+0.15%)
Nov 12, 2014 6.874 6.895 6.809 6.819 1,794,742 -0.06(-0.88%)
Nov 11, 2014 6.920 6.920 6.859 6.880 1,778,125 -0.04(-0.51%)
Nov 10, 2014 6.844 6.930 6.844 6.915 1,893,883 +0.08(+1.11%)
Nov 07, 2014 6.819 6.869 6.779 6.839 1,689,582 +0.02(+0.22%)
Nov 06, 2014 6.844 6.890 6.794 6.824 2,672,305 -0.04(-0.59%)
Nov 05, 2014 6.900 6.900 6.814 6.864 2,505,274 -0.01(-0.15%)
Nov 04, 2014 6.885 6.895 6.847 6.874 3,152,967 -0.02(-0.29%)
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.