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 (%)
Nov 30, 2009	3.423	3.491	3.394	3.477	2,398,454	+0.07(+2.11%)
Nov 27, 2009	3.448	3.466	3.405	3.405	796,207	-0.08(-2.37%)
Nov 25, 2009	3.502	3.534	3.480	3.488	1,183,574	+0.04(+1.13%)
Nov 24, 2009	3.509	3.523	3.444	3.449	1,242,621	-0.04(-1.12%)
Nov 23, 2009	3.448	3.549	3.446	3.488	1,630,113	+0.08(+2.21%)
Nov 20, 2009	3.398	3.448	3.373	3.412	1,115,331	+0.01(+0.32%)
Nov 19, 2009	3.412	3.495	3.365	3.401	1,717,669	-0.04(-1.04%)
Nov 18, 2009	3.394	3.459	3.376	3.437	2,228,077	+0.04(+1.06%)
Nov 17, 2009	3.355	3.473	3.333	3.401	2,422,506	+0.01(+0.21%)
Nov 16, 2009	3.304	3.398	3.265	3.394	1,954,619	+0.11(+3.39%)
Nov 13, 2009	3.276	3.294	3.215	3.283	1,650,256	+0.01(+0.22%)
Nov 12, 2009	3.233	3.297	3.233	3.276	1,691,395	+0.03(+0.77%)
Nov 11, 2009	3.186	3.268	3.175	3.251	1,523,930	+0.09(+2.96%)
Nov 10, 2009	3.139	3.186	3.078	3.157	1,776,215	-0.01(-0.45%)
Nov 09, 2009	3.089	3.182	3.075	3.171	1,305,217	+0.11(+3.64%)
Nov 06, 2009	3.010	3.067	2.931	3.060	1,809,733	-0.01(-0.23%)
Nov 05, 2009	2.967	3.114	2.967	3.067	1,611,317	+0.15(+5.17%)
Nov 04, 2009	2.970	3.024	2.913	2.916	2,033,505	-0.05(-1.70%)
Nov 03, 2009	2.909	2.981	2.857	2.967	1,316,763	+0.04(+1.47%)

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.