Indicators

Medical Properties Trust (NY: MPW )

5.580 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.414	3.482	3.385	3.467	2,405,047	+0.07(+2.11%)
Nov 27, 2009	3.439	3.457	3.396	3.396	798,396	-0.08(-2.37%)
Nov 25, 2009	3.492	3.525	3.471	3.478	1,186,828	+0.04(+1.13%)
Nov 24, 2009	3.500	3.514	3.435	3.439	1,246,037	-0.04(-1.12%)
Nov 23, 2009	3.439	3.539	3.436	3.478	1,634,594	+0.08(+2.21%)
Nov 20, 2009	3.388	3.439	3.363	3.403	1,118,398	+0.01(+0.32%)
Nov 19, 2009	3.403	3.485	3.356	3.392	1,722,391	-0.04(-1.04%)
Nov 18, 2009	3.385	3.449	3.367	3.428	2,234,202	+0.04(+1.06%)
Nov 17, 2009	3.345	3.464	3.324	3.392	2,429,166	+0.01(+0.21%)
Nov 16, 2009	3.295	3.388	3.256	3.385	1,959,992	+0.11(+3.39%)
Nov 13, 2009	3.267	3.285	3.206	3.274	1,654,793	+0.01(+0.22%)
Nov 12, 2009	3.224	3.288	3.224	3.267	1,696,045	+0.03(+0.77%)
Nov 11, 2009	3.177	3.260	3.166	3.242	1,528,120	+0.09(+2.96%)
Nov 10, 2009	3.131	3.177	3.070	3.148	1,781,098	-0.01(-0.45%)
Nov 09, 2009	3.080	3.174	3.066	3.163	1,308,805	+0.11(+3.64%)
Nov 06, 2009	3.002	3.059	2.923	3.052	1,814,708	-0.01(-0.23%)
Nov 05, 2009	2.959	3.106	2.959	3.059	1,615,747	+0.15(+5.17%)
Nov 04, 2009	2.962	3.016	2.905	2.909	2,039,095	-0.05(-1.69%)
Nov 03, 2009	2.901	2.973	2.849	2.959	1,320,383	+0.04(+1.47%)

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.