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 (%)
Jun 30, 2011	4.630	4.642	4.591	4.610	2,210,780	-0.01(-0.17%)
Jun 29, 2011	4.594	4.638	4.594	4.618	2,092,052	+0.03(+0.70%)
Jun 28, 2011	4.598	4.630	4.494	4.586	3,009,482	-0.00(-0.09%)
Jun 27, 2011	4.558	4.618	4.554	4.590	2,033,045	+0.04(+0.88%)
Jun 24, 2011	4.566	4.606	4.530	4.550	2,065,214	-0.01(-0.26%)
Jun 23, 2011	4.590	4.602	4.510	4.562	2,905,172	-0.08(-1.73%)
Jun 22, 2011	4.674	4.702	4.642	4.642	1,767,651	-0.04(-0.77%)
Jun 21, 2011	4.646	4.686	4.618	4.678	2,578,154	+0.07(+1.48%)
Jun 20, 2011	4.624	4.626	4.594	4.610	2,554,526	+0.05(+1.14%)
Jun 17, 2011	4.590	4.594	4.526	4.558	3,847,536	+0.00(+0.09%)
Jun 16, 2011	4.506	4.570	4.490	4.554	4,010,194	+0.05(+1.16%)
Jun 15, 2011	4.590	4.602	4.470	4.502	2,882,008	-0.11(-2.43%)
Jun 14, 2011	4.586	4.630	4.570	4.614	2,161,382	+0.06(+1.41%)
Jun 13, 2011	4.507	4.589	4.503	4.550	2,041,252	+0.05(+1.14%)
Jun 10, 2011	4.570	4.571	4.471	4.499	2,224,673	-0.09(-1.89%)
Jun 09, 2011	4.676	4.676	4.585	4.585	1,095,424	-0.07(-1.52%)
Jun 08, 2011	4.649	4.723	4.633	4.656	1,977,242	-0.01(-0.25%)
Jun 07, 2011	4.649	4.712	4.629	4.668	1,141,524	+0.04(+0.94%)
Jun 06, 2011	4.649	4.672	4.617	4.625	1,508,581	-0.02(-0.34%)

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.