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 (%)
Nov 30, 2015	6.500	6.559	6.473	6.478	4,967,056	-0.02(-0.25%)
Nov 27, 2015	6.397	6.516	6.392	6.494	1,991,060	+0.11(+1.78%)
Nov 25, 2015	6.327	6.381	6.381	6.381	2,733,694	+0.05(+0.77%)
Nov 24, 2015	6.289	6.343	6.238	6.332	4,024,411	+0.02(+0.26%)
Nov 23, 2015	6.203	6.327	6.154	6.316	7,099,399	+0.24(+4.00%)
Nov 20, 2015	6.036	6.117	6.014	6.073	3,553,763	+0.07(+1.17%)
Nov 19, 2015	5.966	6.019	5.960	6.003	3,320,217	+0.04(+0.72%)
Nov 18, 2015	5.890	5.971	5.874	5.960	3,109,520	+0.09(+1.47%)
Nov 17, 2015	5.868	5.933	5.860	5.874	2,662,267	-0.01(-0.09%)
Nov 16, 2015	5.793	5.895	5.766	5.879	6,080,205	+0.09(+1.49%)
Nov 13, 2015	5.820	5.863	5.755	5.793	4,050,100	-0.04(-0.65%)
Nov 12, 2015	5.836	5.872	5.782	5.831	3,170,037	-0.02(-0.37%)
Nov 11, 2015	5.868	5.868	5.798	5.852	3,589,593	+0.00(+0.00%)
Nov 10, 2015	5.771	5.928	5.771	5.852	5,194,447	+0.06(+1.12%)
Nov 09, 2015	5.960	5.960	5.712	5.788	6,533,761	-0.22(-3.59%)
Nov 06, 2015	6.171	6.171	5.960	6.003	5,902,334	-0.23(-3.72%)
Nov 05, 2015	6.203	6.262	6.154	6.235	5,152,857	+0.02(+0.35%)
Nov 04, 2015	6.203	6.230	6.181	6.214	3,208,708	+0.02(+0.35%)
Nov 03, 2015	6.122	6.197	6.082	6.192	4,399,354	+0.05(+0.79%)

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.