Indicators

Medical Properties Trust (NY: MPW )

4.990 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.64	16.06	15.57	15.91	5,360,744	-0.08(-0.47%)
Jan 28, 2021	15.63	16.19	15.55	15.98	4,711,673	+0.42(+2.71%)
Jan 27, 2021	15.85	15.91	15.54	15.56	4,759,633	-0.41(-2.59%)
Jan 26, 2021	16.13	16.21	15.93	15.97	3,331,923	-0.15(-0.93%)
Jan 25, 2021	16.18	16.38	16.07	16.12	3,400,316	-0.05(-0.33%)
Jan 22, 2021	16.15	16.18	16.01	16.18	4,320,184	-0.18(-1.11%)
Jan 21, 2021	16.52	16.63	16.24	16.36	3,877,805	-0.23(-1.41%)
Jan 20, 2021	16.06	16.67	16.03	16.59	5,685,623	+0.50(+3.14%)
Jan 19, 2021	16.25	16.27	15.90	16.09	4,784,503	+0.12(+0.75%)
Jan 15, 2021	15.82	16.04	15.71	15.97	3,464,508	+0.14(+0.91%)
Jan 14, 2021	16.09	16.16	15.77	15.82	3,669,714	-0.16(-0.99%)
Jan 13, 2021	15.63	16.00	15.61	15.98	7,383,588	+0.40(+2.56%)
Jan 12, 2021	15.71	15.77	15.36	15.58	8,083,578	-0.13(-0.82%)
Jan 11, 2021	15.82	16.06	15.63	15.71	16,917,546	-0.17(-1.04%)
Jan 08, 2021	15.51	15.90	15.48	15.88	23,963,550	+0.44(+2.83%)
Jan 07, 2021	15.14	15.57	15.00	15.44	33,372,498	-0.38(-2.43%)
Jan 06, 2021	15.73	15.94	15.66	15.82	4,653,811	+0.09(+0.57%)
Jan 05, 2021	15.71	15.91	15.71	15.73	4,580,867	+0.06(+0.38%)

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.