Indicators

Medical Properties Trust (NY: MPW )

5.010 -0.110 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	7.967	7.967	7.819	7.850	9,622,651	-0.13(-1.60%)
Jan 29, 2015	7.865	7.977	7.819	7.977	4,458,577	+0.12(+1.56%)
Jan 28, 2015	7.880	7.957	7.845	7.855	3,177,466	+0.01(+0.07%)
Jan 27, 2015	7.778	7.880	7.763	7.850	3,160,897	+0.05(+0.59%)
Jan 26, 2015	7.732	7.804	7.671	7.804	3,579,916	+0.07(+0.86%)
Jan 23, 2015	7.763	7.776	7.696	7.737	2,823,885	-0.02(-0.26%)
Jan 22, 2015	7.645	7.763	7.589	7.758	3,842,582	+0.16(+2.08%)
Jan 21, 2015	7.681	7.707	7.589	7.599	2,966,006	-0.11(-1.46%)
Jan 20, 2015	7.788	7.809	7.630	7.712	4,149,526	-0.08(-0.98%)
Jan 16, 2015	7.640	7.799	7.615	7.788	7,119,966	+0.14(+1.80%)
Jan 15, 2015	7.722	7.722	7.553	7.650	5,642,859	-0.05(-0.60%)
Jan 14, 2015	7.492	7.717	7.467	7.696	5,718,883	+0.16(+2.10%)
Jan 13, 2015	7.564	7.599	7.467	7.538	3,751,586	-0.03(-0.34%)
Jan 12, 2015	7.472	7.594	7.472	7.564	6,693,307	+0.08(+1.02%)
Jan 09, 2015	7.604	7.635	7.426	7.487	53,394,344	-0.04(-0.48%)
Jan 08, 2015	7.109	7.579	7.109	7.523	10,429,231	+0.25(+3.44%)
Jan 07, 2015	7.313	7.339	7.232	7.273	3,352,723	-0.01(-0.14%)
Jan 06, 2015	7.354	7.390	7.255	7.283	4,294,890	-0.06(-0.77%)
Jan 05, 2015	7.155	7.354	7.099	7.339	4,241,841	+0.17(+2.35%)

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.