Indicators

Medical Properties Trust (NY: MPW )

5.120 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	4.487	4.521	4.416	4.475	1,533,936	+0.04(+0.85%)
Jan 30, 2012	4.429	4.467	4.400	4.437	1,197,642	-0.04(-0.84%)
Jan 27, 2012	4.433	4.483	4.412	4.475	1,000,641	+0.03(+0.66%)
Jan 26, 2012	4.416	4.454	4.375	4.446	958,806	+0.07(+1.62%)
Jan 25, 2012	4.341	4.400	4.320	4.375	1,155,233	+0.03(+0.58%)
Jan 24, 2012	4.241	4.358	4.241	4.350	1,173,104	+0.09(+2.16%)
Jan 23, 2012	4.320	4.366	4.258	4.258	1,518,255	-0.06(-1.45%)
Jan 20, 2012	4.258	4.325	4.249	4.320	1,371,494	+0.05(+1.27%)
Jan 19, 2012	4.295	4.320	4.262	4.266	1,206,776	-0.02(-0.39%)
Jan 18, 2012	4.224	4.283	4.204	4.283	785,517	+0.06(+1.48%)
Jan 17, 2012	4.216	4.241	4.191	4.220	1,224,815	+0.05(+1.10%)
Jan 13, 2012	4.141	4.187	4.124	4.174	1,107,944	+0.00(+0.00%)
Jan 12, 2012	4.220	4.229	4.128	4.174	1,408,123	-0.04(-0.89%)
Jan 11, 2012	4.179	4.233	4.149	4.212	979,866	+0.01(+0.20%)
Jan 10, 2012	4.187	4.208	4.153	4.204	1,002,095	+0.07(+1.72%)
Jan 09, 2012	4.149	4.162	4.112	4.133	887,667	-0.01(-0.20%)
Jan 06, 2012	4.174	4.229	4.124	4.141	1,521,999	-0.04(-1.00%)
Jan 05, 2012	4.133	4.191	4.091	4.183	1,073,910	+0.04(+1.01%)

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.