Indicators

Medical Properties Trust (NY: MPW )

5.010 -0.110 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	6.295	6.396	6.270	6.343	3,111,805	+0.05(+0.84%)
Feb 27, 2014	6.295	6.328	6.251	6.290	1,193,583	+0.00(+0.08%)
Feb 26, 2014	6.251	6.314	6.246	6.285	1,615,466	+0.01(+0.15%)
Feb 25, 2014	6.304	6.343	6.256	6.275	1,559,132	-0.02(-0.38%)
Feb 24, 2014	6.298	6.352	6.266	6.299	2,187,873	+0.01(+0.23%)
Feb 21, 2014	6.270	6.319	6.218	6.285	2,354,387	+0.02(+0.38%)
Feb 20, 2014	6.299	6.333	6.218	6.261	1,339,382	-0.01(-0.23%)
Feb 19, 2014	6.266	6.340	6.251	6.275	1,760,119	+0.00(+0.00%)
Feb 18, 2014	6.367	6.376	6.251	6.275	2,863,783	-0.11(-1.66%)
Feb 14, 2014	6.410	6.381	6.381	6.381	2,639,407	-0.02(-0.30%)
Feb 13, 2014	6.343	6.434	6.309	6.400	2,069,904	+0.04(+0.60%)
Feb 12, 2014	6.323	6.400	6.280	6.362	3,503,405	+0.04(+0.61%)
Feb 11, 2014	6.208	6.386	6.179	6.323	2,615,633	+0.11(+1.78%)
Feb 10, 2014	6.093	6.218	6.044	6.213	2,300,256	+0.11(+1.73%)
Feb 07, 2014	6.232	6.232	6.069	6.107	2,544,222	-0.08(-1.24%)
Feb 06, 2014	6.170	6.400	6.131	6.184	2,680,453	+0.05(+0.86%)
Feb 05, 2014	6.222	6.237	6.102	6.131	1,965,430	-0.11(-1.70%)
Feb 04, 2014	6.266	6.290	6.184	6.237	2,034,088	-0.02(-0.31%)

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.