Indicators

Medical Properties Trust (NY: MPW )

5.120 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.412	3.441	3.387	3.434	726,667	+0.03(+0.84%)
Jan 30, 2006	3.430	3.466	3.401	3.405	392,846	-0.03(-0.73%)
Jan 27, 2006	3.412	3.556	3.405	3.430	657,341	+0.02(+0.63%)
Jan 26, 2006	3.444	3.448	3.376	3.409	409,829	-0.04(-1.15%)
Jan 25, 2006	3.455	3.466	3.430	3.448	71,831	-0.03(-0.72%)
Jan 24, 2006	3.509	3.509	3.383	3.473	493,076	-0.05(-1.33%)
Jan 23, 2006	3.491	3.552	3.473	3.520	78,235	+0.04(+1.03%)
Jan 20, 2006	3.523	3.523	3.419	3.484	2,977,388	-0.04(-1.02%)
Jan 19, 2006	3.541	3.549	3.495	3.520	84,081	-0.01(-0.41%)
Jan 18, 2006	3.480	3.538	3.480	3.534	61,808	+0.04(+1.03%)
Jan 17, 2006	3.563	3.581	3.484	3.498	707,735	-0.05(-1.32%)
Jan 13, 2006	3.610	3.610	3.484	3.545	1,277,375	-0.08(-2.28%)
Jan 12, 2006	3.717	3.717	3.628	3.628	475,535	-0.09(-2.42%)
Jan 11, 2006	3.750	3.771	3.707	3.717	548,202	-0.02(-0.58%)
Jan 10, 2006	3.843	3.843	3.717	3.739	115,821	-0.11(-2.98%)
Jan 09, 2006	3.628	3.879	3.603	3.854	404,261	+0.23(+6.45%)
Jan 06, 2006	3.620	3.628	3.595	3.620	84,638	+0.00(+0.10%)
Jan 05, 2006	3.592	3.624	3.574	3.617	132,247	+0.03(+0.70%)
Jan 04, 2006	3.588	3.617	3.559	3.592	440,455	+0.00(+0.10%)

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.