Indicators

Medical Properties Trust (NY: MPW )

5.405 -0.445 (-7.61%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.79	13.86	13.75	13.83	3,766,169	+0.06(+0.46%)
Sep 27, 2019	13.86	13.91	13.70	13.77	4,021,796	-0.08(-0.56%)
Sep 26, 2019	13.89	13.89	13.76	13.85	4,762,717	+0.04(+0.31%)
Sep 25, 2019	13.68	13.82	13.67	13.80	4,922,431	+0.12(+0.88%)
Sep 24, 2019	13.51	13.73	13.49	13.68	6,967,242	+0.20(+1.47%)
Sep 23, 2019	13.51	13.51	13.36	13.49	7,198,765	+0.02(+0.16%)
Sep 20, 2019	13.44	13.52	13.34	13.47	10,845,403	+0.06(+0.48%)
Sep 19, 2019	13.46	13.46	13.37	13.40	3,179,729	+0.04(+0.32%)
Sep 18, 2019	13.51	13.57	13.21	13.36	5,581,444	-0.11(-0.84%)
Sep 17, 2019	13.36	13.49	13.35	13.47	3,179,116	+0.17(+1.28%)
Sep 16, 2019	13.08	13.33	13.04	13.30	3,414,907	+0.25(+1.90%)
Sep 13, 2019	13.41	13.49	13.00	13.06	6,384,706	-0.34(-2.53%)
Sep 12, 2019	13.37	13.45	13.30	13.39	3,481,896	+0.15(+1.12%)
Sep 11, 2019	13.13	13.28	13.09	13.25	5,351,181	+0.08(+0.59%)
Sep 10, 2019	13.25	13.29	12.94	13.17	21,549,140	-0.17(-1.26%)
Sep 09, 2019	13.40	13.41	13.29	13.34	3,937,314	-0.07(-0.52%)
Sep 06, 2019	13.25	13.43	13.25	13.41	5,815,490	+0.16(+1.21%)
Sep 05, 2019	13.32	13.38	13.17	13.25	6,262,673	-0.07(-0.52%)
Sep 04, 2019	13.29	13.38	13.23	13.31	6,237,769	+0.10(+0.79%)

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.