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 29, 2019	14.68	14.89	14.65	14.68	3,762,047	-0.04(-0.29%)
Nov 27, 2019	14.63	14.72	14.55	14.72	8,495,785	+0.05(+0.34%)
Nov 26, 2019	14.22	14.69	14.20	14.67	40,532,100	+0.54(+3.85%)
Nov 25, 2019	14.09	14.25	13.97	14.13	8,636,973	+0.20(+1.42%)
Nov 22, 2019	14.09	14.17	13.89	13.93	7,697,873	-0.13(-0.95%)
Nov 21, 2019	14.46	14.50	13.95	14.07	6,886,101	-0.42(-2.93%)
Nov 20, 2019	14.45	14.55	14.31	14.49	8,266,596	+0.03(+0.20%)
Nov 19, 2019	14.56	14.64	14.43	14.46	7,029,675	-0.07(-0.49%)
Nov 18, 2019	14.34	14.60	14.33	14.53	6,289,502	+0.21(+1.48%)
Nov 15, 2019	14.12	14.32	14.03	14.32	11,824,729	+0.23(+1.66%)
Nov 14, 2019	13.99	14.11	13.96	14.09	6,466,802	+0.14(+1.01%)
Nov 13, 2019	13.98	14.12	13.93	13.95	6,893,541	-0.03(-0.20%)
Nov 12, 2019	14.14	14.18	13.93	13.97	9,607,444	-0.11(-0.80%)
Nov 11, 2019	14.14	14.21	13.97	14.09	7,238,121	-0.02(-0.15%)
Nov 08, 2019	13.75	14.14	13.73	14.11	24,955,556	+0.37(+2.73%)
Nov 07, 2019	13.76	13.85	13.49	13.73	11,934,712	-0.01(-0.10%)
Nov 06, 2019	13.59	13.86	13.39	13.75	61,764,280	+0.18(+1.36%)
Nov 05, 2019	14.02	14.06	13.54	13.56	18,924,116	-0.89(-6.16%)
Nov 04, 2019	14.67	14.72	14.45	14.46	5,685,946	-0.27(-1.82%)

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.