Indicators

Medical Properties Trust (NY: MPW )

5.230 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	8.843	8.991	8.829	8.923	4,067,353	+0.06(+0.71%)
Jul 28, 2016	8.798	8.962	8.769	8.860	2,397,976	+0.04(+0.45%)
Jul 27, 2016	8.900	8.900	8.701	8.820	2,817,154	-0.07(-0.77%)
Jul 26, 2016	8.928	8.954	8.820	8.889	2,735,434	-0.05(-0.51%)
Jul 25, 2016	8.968	8.974	8.860	8.934	2,586,620	-0.05(-0.51%)
Jul 22, 2016	8.945	9.045	8.945	8.979	2,707,821	+0.06(+0.70%)
Jul 21, 2016	8.860	8.923	8.832	8.917	2,485,845	+0.01(+0.13%)
Jul 20, 2016	8.894	8.940	8.849	8.906	3,194,001	+0.03(+0.38%)
Jul 19, 2016	8.786	8.883	8.707	8.871	3,763,761	+0.11(+1.23%)
Jul 18, 2016	8.553	8.769	8.508	8.763	4,553,653	+0.19(+2.25%)
Jul 15, 2016	8.576	8.599	8.468	8.570	2,684,834	+0.02(+0.27%)
Jul 14, 2016	8.638	8.641	8.536	8.548	2,113,630	-0.12(-1.38%)
Jul 13, 2016	8.633	8.678	8.554	8.667	2,921,665	+0.06(+0.73%)
Jul 12, 2016	8.684	8.690	8.582	8.604	3,886,683	-0.05(-0.59%)
Jul 11, 2016	8.627	8.712	8.587	8.655	5,301,637	+0.06(+0.66%)
Jul 08, 2016	8.496	8.616	8.411	8.599	4,162,509	+0.19(+2.23%)
Jul 07, 2016	8.513	8.519	8.354	8.411	4,340,288	-0.11(-1.27%)
Jul 06, 2016	8.354	8.525	8.280	8.519	6,795,389	+0.16(+1.97%)
Jul 05, 2016	8.582	8.650	8.135	8.354	12,816,095	-0.20(-2.39%)

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.