Indicators

Medical Properties Trust (NY: MPW )

5.010 -0.110 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.879	4.890	4.800	4.875	2,193,838	+0.02(+0.33%)
Apr 28, 2011	4.780	4.859	4.774	4.859	1,163,031	+0.09(+1.82%)
Apr 27, 2011	4.760	4.776	4.744	4.772	1,099,605	+0.02(+0.50%)
Apr 26, 2011	4.717	4.764	4.701	4.748	1,822,292	+0.05(+1.09%)
Apr 25, 2011	4.709	4.721	4.665	4.697	952,125	-0.02(-0.50%)
Apr 21, 2011	4.740	4.740	4.705	4.721	1,199,857	-0.00(-0.08%)
Apr 20, 2011	4.721	4.740	4.673	4.724	1,926,521	+0.05(+1.10%)
Apr 19, 2011	4.669	4.717	4.645	4.673	1,421,271	+0.03(+0.60%)
Apr 18, 2011	4.602	4.653	4.582	4.645	1,535,773	-0.00(-0.08%)
Apr 15, 2011	4.610	4.681	4.608	4.649	3,113,647	+0.03(+0.68%)
Apr 14, 2011	4.511	4.618	4.503	4.618	1,447,363	+0.09(+2.10%)
Apr 13, 2011	4.543	4.598	4.503	4.523	1,010,557	-0.02(-0.43%)
Apr 12, 2011	4.487	4.563	4.484	4.543	1,653,386	+0.04(+0.88%)
Apr 11, 2011	4.480	4.563	4.480	4.503	1,186,766	+0.03(+0.71%)
Apr 08, 2011	4.551	4.576	4.460	4.472	1,582,003	-0.06(-1.31%)
Apr 07, 2011	4.590	4.594	4.507	4.531	1,152,918	-0.05(-1.04%)
Apr 06, 2011	4.590	4.606	4.566	4.578	778,928	-0.00(-0.09%)
Apr 05, 2011	4.586	4.606	4.555	4.582	996,786	+0.00(+0.09%)
Apr 04, 2011	4.582	4.622	4.559	4.578	1,320,933	+0.02(+0.43%)

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.