Indicators

Medical Properties Trust (NY: MPW )

5.000 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	4.223	4.301	4.196	4.262	1,682,451	+0.06(+1.48%)
Jan 28, 2011	4.293	4.312	4.196	4.200	1,805,831	-0.07(-1.73%)
Jan 27, 2011	4.250	4.328	4.223	4.273	1,716,093	+0.01(+0.18%)
Jan 26, 2011	4.254	4.273	4.211	4.266	1,836,299	+0.03(+0.83%)
Jan 25, 2011	4.169	4.231	4.169	4.231	1,445,303	+0.04(+1.02%)
Jan 24, 2011	4.169	4.207	4.169	4.188	953,244	+0.00(+0.09%)
Jan 21, 2011	4.173	4.188	4.145	4.184	1,751,680	+0.04(+0.94%)
Jan 20, 2011	4.126	4.207	4.126	4.145	1,312,267	-0.01(-0.19%)
Jan 19, 2011	4.223	4.262	4.138	4.153	1,733,635	-0.07(-1.74%)
Jan 18, 2011	4.211	4.250	4.184	4.227	1,124,318	-0.01(-0.18%)
Jan 14, 2011	4.184	4.239	4.184	4.235	1,620,231	+0.05(+1.30%)
Jan 13, 2011	4.169	4.196	4.145	4.180	1,200,646	-0.00(-0.09%)
Jan 12, 2011	4.180	4.219	4.153	4.184	1,427,202	+0.02(+0.56%)
Jan 11, 2011	4.200	4.219	4.118	4.161	1,256,522	-0.03(-0.83%)
Jan 10, 2011	4.173	4.204	4.118	4.196	2,032,693	+0.02(+0.37%)
Jan 07, 2011	4.242	4.258	4.114	4.180	2,163,823	-0.05(-1.10%)
Jan 06, 2011	4.266	4.270	4.173	4.227	2,402,789	-0.02(-0.55%)
Jan 05, 2011	4.141	4.250	4.141	4.250	2,271,549	+0.11(+2.62%)
Jan 04, 2011	4.239	4.262	4.134	4.141	2,827,754	-0.10(-2.29%)

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.