Indicators

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	6.798	6.826	6.663	6.668	3,317,693	-0.14(-2.12%)
Jun 27, 2013	6.663	6.822	6.650	6.812	2,369,064	+0.20(+3.10%)
Jun 26, 2013	6.566	6.691	6.566	6.607	2,947,845	+0.08(+1.28%)
Jun 25, 2013	6.458	6.547	6.393	6.524	2,822,687	+0.13(+2.04%)
Jun 24, 2013	6.486	6.575	6.140	6.393	5,699,375	-0.15(-2.28%)
Jun 21, 2013	6.570	6.654	6.463	6.542	6,220,707	-0.01(-0.14%)
Jun 20, 2013	6.747	6.770	6.505	6.552	5,393,812	-0.30(-4.42%)
Jun 19, 2013	7.115	7.138	6.817	6.854	2,948,921	-0.26(-3.60%)
Jun 18, 2013	6.985	7.166	6.961	7.110	3,037,152	+0.15(+2.21%)
Jun 17, 2013	6.919	7.048	6.915	6.957	4,182,840	+0.07(+0.95%)
Jun 14, 2013	6.854	7.008	6.798	6.892	3,221,946	+0.01(+0.14%)
Jun 13, 2013	6.607	6.915	6.486	6.882	4,742,690	+0.07(+1.09%)
Jun 12, 2013	6.961	6.985	6.780	6.808	2,491,832	-0.14(-1.95%)
Jun 11, 2013	6.943	7.003	6.901	6.943	2,650,654	-0.00(-0.07%)
Jun 10, 2013	6.998	7.003	6.901	6.947	2,609,054	-0.04(-0.59%)
Jun 07, 2013	7.007	7.007	6.855	6.989	1,980,882	+0.02(+0.33%)
Jun 06, 2013	6.718	6.970	6.704	6.966	3,342,402	+0.23(+3.41%)
Jun 05, 2013	6.791	6.846	6.676	6.736	2,547,204	-0.06(-0.88%)
Jun 04, 2013	6.901	6.961	6.796	6.796	3,825,701	-0.09(-1.33%)

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.