Indicators

Medical Properties Trust (NY: MPW )

5.010 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2006	4.406	4.409	4.363	4.370	670,874	-0.00(-0.08%)
Jul 28, 2006	4.298	4.399	4.298	4.373	545,242	+0.09(+2.09%)
Jul 27, 2006	4.395	4.406	4.280	4.284	631,230	-0.09(-1.97%)
Jul 26, 2006	4.452	4.456	4.358	4.370	750,162	-0.07(-1.61%)
Jul 25, 2006	4.459	4.474	4.388	4.442	716,102	+0.00(+0.00%)
Jul 24, 2006	4.305	4.467	4.352	4.442	771,101	+0.14(+3.25%)
Jul 21, 2006	4.366	4.388	4.302	4.302	755,187	-0.06(-1.40%)
Jul 20, 2006	4.406	4.424	4.316	4.363	669,478	-0.03(-0.57%)
Jul 19, 2006	4.320	4.388	4.298	4.388	1,148,555	+0.07(+1.66%)
Jul 18, 2006	4.273	4.334	4.262	4.316	877,748	+0.04(+0.84%)
Jul 17, 2006	4.148	4.305	4.138	4.280	605,546	+0.15(+3.64%)
Jul 14, 2006	4.273	4.273	4.116	4.130	554,176	-0.11(-2.70%)
Jul 13, 2006	4.298	4.338	4.245	4.245	740,111	-0.07(-1.58%)
Jul 12, 2006	4.327	4.334	4.280	4.313	1,001,147	+0.00(+0.00%)
Jul 11, 2006	4.280	4.331	4.191	4.313	788,131	+0.07(+1.60%)
Jul 10, 2006	4.133	4.298	4.133	4.245	512,578	+0.15(+3.58%)
Jul 07, 2006	4.166	4.245	4.094	4.098	753,512	-0.07(-1.72%)
Jul 06, 2006	4.119	4.194	4.119	4.169	900,641	+0.06(+1.57%)
Jul 05, 2006	4.166	4.176	4.073	4.105	915,438	-0.03(-0.78%)

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.