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 (%)
Feb 29, 2016	6.349	6.464	6.333	6.344	3,888,152	+0.00(+0.00%)
Feb 26, 2016	6.327	6.426	6.327	6.344	3,085,587	+0.02(+0.26%)
Feb 25, 2016	6.130	6.333	6.097	6.327	2,624,560	+0.22(+3.59%)
Feb 24, 2016	6.031	6.108	5.933	6.108	2,704,882	+0.03(+0.54%)
Feb 23, 2016	6.059	6.130	6.042	6.075	3,057,524	-0.01(-0.18%)
Feb 22, 2016	5.987	6.119	5.976	6.086	3,062,357	+0.17(+2.87%)
Feb 19, 2016	5.867	5.954	5.817	5.916	2,716,192	+0.03(+0.47%)
Feb 18, 2016	5.817	5.916	5.768	5.889	2,661,601	+0.09(+1.51%)
Feb 17, 2016	5.763	5.933	5.757	5.801	3,176,749	+0.07(+1.15%)
Feb 16, 2016	5.538	5.738	5.510	5.735	2,799,814	+0.22(+4.08%)
Feb 12, 2016	5.428	5.510	5.510	5.510	2,691,453	+0.10(+1.93%)
Feb 11, 2016	5.587	5.598	5.360	5.406	4,939,216	-0.26(-4.64%)
Feb 10, 2016	5.609	5.787	5.585	5.669	2,693,206	+0.07(+1.17%)
Feb 09, 2016	5.708	5.812	5.505	5.604	5,220,222	-0.21(-3.58%)
Feb 08, 2016	5.976	6.026	5.642	5.812	3,723,699	-0.20(-3.37%)
Feb 05, 2016	6.119	6.124	6.009	6.015	3,003,490	-0.14(-2.23%)
Feb 04, 2016	6.053	6.168	6.020	6.152	3,345,794	+0.06(+0.99%)
Feb 03, 2016	5.900	6.141	5.880	6.092	2,820,808	+0.22(+3.73%)
Feb 02, 2016	5.933	5.933	5.812	5.872	2,447,610	-0.08(-1.29%)

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.