Indicators

Medical Properties Trust (NY: MPW )

5.000 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.705	8.705	8.705	0	+0.01(+0.07%)
Dec 28, 2017	8.642	8.705	8.604	8.699	2,526,081	+0.07(+0.81%)
Dec 27, 2017	8.667	8.680	8.623	8.629	2,976,029	+0.01(+0.07%)
Dec 26, 2017	8.585	8.661	8.573	8.623	1,669,869	+0.04(+0.44%)
Dec 22, 2017	8.566	8.617	8.554	8.585	2,418,303	+0.03(+0.30%)
Dec 21, 2017	8.604	8.604	8.535	8.560	2,694,766	+0.00(+0.00%)
Dec 20, 2017	8.756	8.819	8.560	8.560	4,120,851	-0.20(-2.24%)
Dec 19, 2017	8.945	8.964	8.730	8.756	3,225,971	-0.19(-2.12%)
Dec 18, 2017	8.869	8.952	8.866	8.945	2,876,928	+0.11(+1.22%)
Dec 15, 2017	8.737	8.901	8.724	8.838	11,420,679	+0.15(+1.67%)
Dec 14, 2017	8.718	8.743	8.661	8.693	2,327,760	-0.03(-0.29%)
Dec 13, 2017	8.655	8.743	8.629	8.718	2,972,772	+0.09(+1.10%)
Dec 12, 2017	8.604	8.642	8.579	8.623	2,986,793	+0.03(+0.37%)
Dec 11, 2017	8.579	8.623	8.566	8.591	2,688,458	+0.01(+0.15%)
Dec 08, 2017	8.554	8.604	8.541	8.579	3,413,363	+0.04(+0.44%)
Dec 07, 2017	8.541	8.566	8.509	8.541	4,707,183	-0.03(-0.29%)
Dec 06, 2017	8.572	8.591	8.478	8.566	3,701,734	-0.01(-0.15%)
Dec 05, 2017	8.591	8.659	8.548	8.579	5,129,586	-0.01(-0.14%)
Dec 04, 2017	8.604	8.641	8.569	8.591	3,912,239	+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.