Indicators

Medical Properties Trust (NY: MPW )

4.460 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	7.352	7.370	7.264	7.370	7,352,293	+0.04(+0.56%)
Mar 27, 2013	7.292	7.338	7.232	7.329	3,888,496	+0.02(+0.25%)
Mar 26, 2013	7.274	7.336	7.246	7.310	3,730,681	+0.07(+1.02%)
Mar 25, 2013	7.196	7.297	7.182	7.237	2,830,587	+0.07(+0.96%)
Mar 22, 2013	7.122	7.172	7.104	7.168	2,332,626	+0.07(+0.97%)
Mar 21, 2013	7.154	7.163	7.058	7.099	3,516,484	+0.07(+0.98%)
Mar 20, 2013	7.012	7.053	6.993	7.030	2,340,308	+0.03(+0.39%)
Mar 19, 2013	7.003	7.026	6.901	7.003	4,327,733	+0.00(+0.00%)
Mar 18, 2013	7.048	7.081	6.947	7.003	3,600,524	-0.11(-1.55%)
Mar 15, 2013	6.911	7.173	6.833	7.113	13,558,050	+0.21(+3.06%)
Mar 14, 2013	6.805	6.924	6.796	6.901	3,275,187	+0.11(+1.56%)
Mar 13, 2013	6.860	6.874	6.782	6.796	3,088,878	-0.05(-0.74%)
Mar 12, 2013	6.897	6.934	6.814	6.846	3,518,088	-0.05(-0.67%)
Mar 11, 2013	6.829	6.933	6.824	6.892	3,935,866	+0.07(+1.00%)
Mar 08, 2013	6.838	6.838	6.788	6.824	2,724,925	+0.02(+0.27%)
Mar 07, 2013	6.819	6.856	6.788	6.806	4,935,927	+0.05(+0.67%)
Mar 06, 2013	6.774	6.802	6.688	6.761	4,236,369	+0.03(+0.40%)
Mar 05, 2013	6.824	6.865	6.695	6.734	5,288,340	-0.04(-0.54%)
Mar 04, 2013	6.783	6.874	6.761	6.770	5,853,386	+0.05(+0.67%)

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.