Indicators

Medical Properties Trust (NY: MPW )

5.410 -0.440 (-7.52%)

Streaming Delayed Price Updated: 1:54 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.753	3.865	3.735	3.861	508,667	+0.09(+2.38%)
Apr 27, 2006	3.811	3.861	3.771	3.771	444,353	-0.04(-1.04%)
Apr 26, 2006	3.858	3.875	3.782	3.811	340,225	-0.05(-1.21%)
Apr 25, 2006	3.901	3.901	3.818	3.858	487,507	-0.04(-0.92%)
Apr 24, 2006	3.933	3.947	3.883	3.893	814,647	-0.04(-1.00%)
Apr 21, 2006	4.005	4.005	3.915	3.933	403,425	-0.02(-0.54%)
Apr 20, 2006	3.951	3.976	3.933	3.954	955,804	+0.00(+0.09%)
Apr 19, 2006	3.954	3.980	3.922	3.951	695,763	-0.00(-0.09%)
Apr 18, 2006	3.922	3.958	3.922	3.954	351,640	+0.03(+0.73%)
Apr 17, 2006	3.933	3.976	3.897	3.926	759,520	-0.01(-0.27%)
Apr 13, 2006	3.951	3.980	3.922	3.937	160,368	-0.01(-0.36%)
Apr 12, 2006	3.944	3.951	3.922	3.951	183,198	+0.01(+0.27%)
Apr 11, 2006	3.919	3.951	3.908	3.940	847,778	+0.02(+0.46%)
Apr 10, 2006	3.987	3.987	3.901	3.922	624,767	-0.03(-0.73%)
Apr 07, 2006	4.019	4.102	3.919	3.951	265,331	-0.07(-1.70%)
Apr 06, 2006	3.951	4.023	3.937	4.019	309,877	+0.09(+2.19%)
Apr 05, 2006	3.951	3.969	3.901	3.933	268,393	+0.00(+0.00%)
Apr 04, 2006	3.933	3.994	3.901	3.933	590,243	+0.01(+0.27%)

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.