Indicators

Medical Properties Trust (NY: MPW )

4.690 +0.230 (+5.16%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.782	3.796	3.771	3.775	46,217	+0.00(+0.00%)
Jul 28, 2005	3.789	3.789	3.771	3.775	37,586	+0.00(+0.10%)
Jul 27, 2005	3.775	3.775	3.771	3.771	178,186	+0.00(+0.00%)
Jul 26, 2005	3.779	3.779	3.771	3.771	328,531	-0.00(-0.10%)
Jul 25, 2005	3.771	3.789	3.771	3.775	128,071	+0.00(+0.00%)
Jul 22, 2005	3.789	3.811	3.771	3.775	334,100	-0.01(-0.38%)
Jul 21, 2005	3.771	3.829	3.771	3.789	2,065,295	+0.02(+0.48%)
Jul 20, 2005	3.836	3.836	3.771	3.771	948,287	-0.07(-1.87%)
Jul 19, 2005	3.836	3.847	3.800	3.843	400,641	+0.00(+0.00%)
Jul 18, 2005	3.933	3.951	3.822	3.843	790,703	-0.07(-1.83%)
Jul 15, 2005	3.929	3.951	3.915	3.915	727,502	+0.00(+0.09%)
Jul 14, 2005	3.944	3.951	3.897	3.911	702,723	-0.03(-0.82%)
Jul 13, 2005	3.983	4.005	3.646	3.944	820,772	-0.04(-0.99%)
Jul 12, 2005	3.969	4.019	3.969	3.983	1,198,862	+0.02(+0.54%)
Jul 11, 2005	3.954	4.023	3.951	3.962	1,011,487	+0.01(+0.27%)

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.