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 (%)
Dec 31, 2012	5.310	5.432	5.305	5.423	2,052,541	+0.10(+1.87%)
Dec 28, 2012	5.310	5.391	5.301	5.323	1,822,772	-0.01(-0.26%)
Dec 27, 2012	5.360	5.369	5.264	5.337	2,041,971	-0.01(-0.17%)
Dec 26, 2012	5.328	5.369	5.310	5.346	2,203,576	+0.01(+0.17%)
Dec 24, 2012	5.364	5.373	5.310	5.337	863,759	-0.01(-0.25%)
Dec 21, 2012	5.391	5.473	5.332	5.351	7,076,309	-0.06(-1.09%)
Dec 20, 2012	5.332	5.432	5.323	5.410	2,228,982	+0.07(+1.36%)
Dec 19, 2012	5.346	5.378	5.314	5.337	2,732,941	+0.01(+0.17%)
Dec 18, 2012	5.246	5.328	5.246	5.328	1,895,388	+0.09(+1.64%)
Dec 17, 2012	5.210	5.260	5.210	5.242	1,619,418	+0.04(+0.70%)
Dec 14, 2012	5.242	5.242	5.160	5.205	1,743,519	+0.01(+0.26%)
Dec 13, 2012	5.183	5.196	5.147	5.192	2,185,159	+0.01(+0.18%)
Dec 12, 2012	5.273	5.287	5.151	5.183	2,947,258	-0.10(-1.89%)
Dec 11, 2012	5.296	5.310	5.246	5.283	2,046,485	+0.00(+0.09%)
Dec 10, 2012	5.323	5.355	5.260	5.278	2,557,493	-0.05(-1.02%)
Dec 07, 2012	5.378	5.378	5.305	5.332	3,208,967	-0.04(-0.76%)
Dec 06, 2012	5.323	5.373	5.296	5.373	1,403,635	+0.05(+0.94%)
Dec 05, 2012	5.378	5.405	5.301	5.323	1,959,677	-0.04(-0.76%)

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.