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 (%)
Jan 29, 2010	3.581	3.732	3.538	3.595	3,500,319	+0.08(+2.35%)
Jan 28, 2010	3.520	3.577	3.488	3.513	2,466,187	-0.04(-1.11%)
Jan 27, 2010	3.534	3.570	3.462	3.552	2,320,016	+0.00(+0.00%)
Jan 26, 2010	3.570	3.588	3.513	3.552	3,008,718	-0.03(-0.70%)
Jan 25, 2010	3.671	3.671	3.574	3.577	1,515,784	-0.05(-1.39%)
Jan 22, 2010	3.721	3.761	3.628	3.628	1,602,385	-0.09(-2.42%)
Jan 21, 2010	3.771	3.779	3.699	3.717	1,787,276	-0.04(-1.15%)
Jan 20, 2010	3.750	3.771	3.696	3.761	1,172,766	-0.02(-0.57%)
Jan 19, 2010	3.664	3.782	3.646	3.782	1,584,522	+0.11(+2.93%)
Jan 15, 2010	3.649	3.674	3.674	3.674	1,497,325	+0.01(+0.20%)
Jan 14, 2010	3.667	3.717	3.646	3.667	969,861	+0.02(+0.59%)
Jan 13, 2010	3.606	3.656	3.577	3.646	1,498,360	+0.08(+2.22%)
Jan 12, 2010	3.642	3.685	3.556	3.567	1,515,625	-0.13(-3.40%)
Jan 11, 2010	3.671	3.707	3.638	3.692	854,310	+0.06(+1.58%)
Jan 08, 2010	3.717	3.735	3.620	3.635	1,531,058	-0.07(-1.94%)
Jan 07, 2010	3.739	3.761	3.631	3.707	1,262,288	-0.03(-0.67%)
Jan 06, 2010	3.732	3.904	3.685	3.732	2,826,096	+0.01(+0.29%)
Jan 05, 2010	3.628	3.807	3.574	3.721	2,191,635	+0.10(+2.88%)

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.