Indicators

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	4.614	4.642	4.602	4.618	1,659,831	+0.02(+0.34%)
May 23, 2011	4.574	4.630	4.563	4.602	1,932,472	-0.04(-0.77%)
May 20, 2011	4.590	4.681	4.590	4.638	3,103,759	+0.03(+0.60%)
May 19, 2011	4.645	4.669	4.586	4.610	1,642,189	-0.02(-0.34%)
May 18, 2011	4.539	4.626	4.527	4.626	2,323,906	+0.08(+1.74%)
May 17, 2011	4.555	4.563	4.495	4.547	2,686,962	-0.02(-0.43%)
May 16, 2011	4.570	4.622	4.555	4.566	2,602,134	-0.04(-0.94%)
May 13, 2011	4.740	4.756	4.598	4.610	2,911,821	-0.13(-2.83%)
May 12, 2011	4.594	4.748	4.559	4.744	3,687,857	+0.04(+0.92%)
May 11, 2011	4.685	4.713	4.642	4.701	2,317,808	+0.02(+0.34%)
May 10, 2011	4.606	4.685	4.590	4.685	3,975,730	+0.11(+2.42%)
May 09, 2011	4.523	4.590	4.507	4.574	1,511,291	+0.02(+0.35%)
May 06, 2011	4.736	4.736	4.535	4.559	2,509,715	-0.12(-2.62%)
May 05, 2011	4.732	4.748	4.642	4.681	2,128,202	-0.09(-1.82%)
May 04, 2011	4.819	4.839	4.752	4.768	1,233,822	-0.04(-0.90%)
May 03, 2011	4.863	4.890	4.764	4.811	1,230,430	-0.06(-1.14%)

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.