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 (%)
Sep 28, 2012	4.644	4.688	4.626	4.657	2,956,079	-0.01(-0.29%)
Sep 27, 2012	4.670	4.702	4.639	4.670	2,150,655	+0.02(+0.38%)
Sep 26, 2012	4.621	4.675	4.612	4.652	2,761,130	+0.03(+0.68%)
Sep 25, 2012	4.688	4.733	4.621	4.621	1,975,233	-0.07(-1.43%)
Sep 24, 2012	4.684	4.719	4.684	4.688	1,993,175	-0.01(-0.28%)
Sep 21, 2012	4.684	4.719	4.675	4.702	2,518,335	+0.04(+0.96%)
Sep 20, 2012	4.679	4.697	4.657	4.657	1,521,969	-0.04(-0.76%)
Sep 19, 2012	4.715	4.742	4.684	4.693	1,706,585	-0.02(-0.47%)
Sep 18, 2012	4.746	4.746	4.697	4.715	2,439,090	-0.04(-0.94%)
Sep 17, 2012	4.782	4.831	4.742	4.759	2,041,560	-0.04(-0.84%)
Sep 14, 2012	4.782	4.849	4.764	4.800	2,186,639	+0.05(+1.03%)
Sep 13, 2012	4.706	4.791	4.697	4.751	3,074,260	+0.05(+1.04%)
Sep 12, 2012	4.697	4.737	4.666	4.702	2,214,332	+0.03(+0.57%)
Sep 11, 2012	4.652	4.702	4.639	4.675	3,660,895	+0.01(+0.29%)
Sep 10, 2012	4.709	4.723	4.648	4.661	2,559,401	-0.04(-0.84%)
Sep 07, 2012	4.709	4.727	4.666	4.701	2,169,507	-0.01(-0.28%)
Sep 06, 2012	4.605	4.714	4.605	4.714	2,885,289	+0.11(+2.47%)
Sep 05, 2012	4.605	4.626	4.587	4.600	2,358,721	+0.01(+0.19%)

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.