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 29, 2020	13.05	13.28	12.92	13.11	7,714,275	-0.05(-0.39%)
May 28, 2020	13.58	13.63	13.09	13.16	6,584,187	-0.25(-1.84%)
May 27, 2020	13.67	13.77	13.15	13.40	5,548,916	+0.09(+0.71%)
May 26, 2020	13.21	13.53	13.03	13.31	6,332,805	+0.65(+5.09%)
May 22, 2020	12.61	12.74	12.50	12.66	3,965,777	+0.07(+0.52%)
May 21, 2020	12.48	12.74	12.46	12.60	5,068,538	+0.01(+0.12%)
May 20, 2020	12.77	12.79	12.48	12.58	5,135,575	-0.08(-0.63%)
May 19, 2020	12.66	12.93	12.51	12.66	5,205,149	-0.07(-0.51%)
May 18, 2020	12.23	12.89	12.21	12.73	7,313,737	+1.11(+9.54%)
May 15, 2020	11.61	11.80	11.42	11.62	7,472,717	-0.14(-1.23%)
May 14, 2020	11.60	11.86	11.27	11.76	5,308,854	-0.12(-0.98%)
May 13, 2020	12.11	12.21	11.80	11.88	6,254,034	-0.30(-2.50%)
May 12, 2020	12.94	13.03	12.19	12.19	5,534,824	-0.66(-5.14%)
May 11, 2020	12.79	13.17	12.73	12.84	6,018,107	-0.13(-1.01%)
May 08, 2020	12.55	13.02	12.47	12.98	5,135,768	+0.67(+5.48%)
May 07, 2020	12.25	12.48	12.17	12.30	5,271,380	+0.25(+2.04%)
May 06, 2020	12.19	12.32	12.01	12.05	4,991,508	-0.09(-0.78%)
May 05, 2020	12.15	12.40	12.11	12.15	3,684,017	+0.16(+1.33%)
May 04, 2020	11.74	12.04	11.64	11.99	4,147,438	-0.09(-0.78%)

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.