Indicators

Medical Properties Trust (NY: MPW )

5.360 -0.490 (-8.38%)

Streaming Delayed Price Updated: 3:29 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	7.922	7.946	7.824	7.934	3,639,361	+0.03(+0.39%)
Jul 28, 2017	7.910	7.928	7.861	7.904	2,743,222	+0.01(+0.15%)
Jul 27, 2017	7.910	7.940	7.836	7.891	2,635,737	-0.06(-0.69%)
Jul 26, 2017	7.928	7.971	7.898	7.946	2,479,470	+0.01(+0.15%)
Jul 25, 2017	7.861	7.946	7.803	7.934	5,491,488	+0.06(+0.78%)
Jul 24, 2017	8.008	8.020	7.849	7.873	3,851,829	-0.13(-1.68%)
Jul 21, 2017	8.002	8.020	7.928	8.008	2,837,163	+0.04(+0.46%)
Jul 20, 2017	7.995	8.057	7.956	7.971	4,831,704	+0.01(+0.08%)
Jul 19, 2017	7.995	8.032	7.934	7.965	3,004,476	-0.01(-0.08%)
Jul 18, 2017	7.953	8.057	7.922	7.971	4,818,181	+0.03(+0.38%)
Jul 17, 2017	7.867	7.965	7.800	7.940	6,189,863	+0.19(+2.44%)
Jul 14, 2017	7.757	7.800	7.726	7.751	3,409,557	+0.07(+0.96%)
Jul 13, 2017	7.690	7.720	7.659	7.678	4,610,097	+0.00(+0.00%)
Jul 12, 2017	7.623	7.708	7.598	7.678	3,748,827	+0.14(+1.87%)
Jul 11, 2017	7.543	7.580	7.497	7.537	5,136,228	+0.02(+0.24%)
Jul 10, 2017	7.598	7.668	7.519	7.519	4,285,196	-0.08(-1.05%)
Jul 07, 2017	7.555	7.653	7.519	7.598	5,853,416	+0.06(+0.73%)
Jul 06, 2017	7.806	7.806	7.531	7.543	9,437,537	-0.30(-3.82%)
Jul 05, 2017	7.977	8.014	7.812	7.843	5,379,622	-0.12(-1.46%)

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.