Indicators

Medical Properties Trust (NY: MPW )

4.660 +0.060 (+1.30%)

Streaming Delayed Price Updated: 2:12 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.509	5.534	5.233	5.502	3,647,793	-0.01(-0.20%)
Feb 27, 2007	5.570	5.581	5.470	5.513	3,629,367	-0.07(-1.28%)
Feb 26, 2007	5.624	5.624	5.570	5.584	2,153,437	-0.01(-0.13%)
Feb 23, 2007	5.530	5.602	5.530	5.591	12,771,744	-0.05(-0.95%)
Feb 22, 2007	5.731	5.774	5.641	5.645	1,308,526	-0.10(-1.68%)
Feb 21, 2007	5.763	5.781	5.706	5.742	531,004	-0.03(-0.43%)
Feb 20, 2007	5.702	5.781	5.634	5.767	921,021	+0.05(+0.88%)
Feb 16, 2007	5.756	5.760	5.573	5.717	2,886,184	-0.04(-0.68%)
Feb 15, 2007	5.735	5.781	5.688	5.756	1,275,862	+0.02(+0.37%)
Feb 14, 2007	5.774	5.853	5.724	5.735	802,601	-0.07(-1.17%)
Feb 13, 2007	5.663	5.817	5.652	5.803	1,484,933	+0.14(+2.47%)
Feb 12, 2007	5.659	5.677	5.566	5.663	1,286,412	+0.00(+0.00%)
Feb 09, 2007	5.874	5.881	5.566	5.663	2,668,422	-0.21(-3.60%)
Feb 08, 2007	5.924	5.982	5.856	5.874	2,677,635	-0.04(-0.61%)
Feb 07, 2007	5.817	5.924	5.770	5.910	1,210,533	+0.11(+1.85%)
Feb 06, 2007	5.699	5.824	5.695	5.803	1,877,778	+0.11(+1.95%)
Feb 05, 2007	5.745	5.828	5.688	5.692	3,145,544	-0.03(-0.50%)
Feb 02, 2007	5.828	5.842	5.713	5.720	1,531,872	-0.09(-1.54%)

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.