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 (%)
Jun 28, 2019	12.12	12.25	12.09	12.16	7,802,782	+0.05(+0.40%)
Jun 27, 2019	12.02	12.14	11.99	12.12	3,886,510	+0.18(+1.52%)
Jun 26, 2019	12.41	12.44	11.91	11.93	6,281,500	-0.47(-3.82%)
Jun 25, 2019	12.62	12.70	12.40	12.41	5,496,889	-0.17(-1.39%)
Jun 24, 2019	12.73	12.74	12.56	12.58	3,007,051	-0.12(-0.93%)
Jun 21, 2019	12.83	12.83	12.61	12.70	11,234,985	-0.15(-1.19%)
Jun 20, 2019	12.83	12.96	12.81	12.85	4,107,446	+0.10(+0.82%)
Jun 19, 2019	12.66	12.80	12.57	12.75	4,148,233	+0.06(+0.49%)
Jun 18, 2019	12.70	12.80	12.60	12.69	3,349,576	+0.04(+0.33%)
Jun 17, 2019	12.61	12.74	12.61	12.65	3,777,046	+0.06(+0.50%)
Jun 14, 2019	12.54	12.70	12.52	12.58	2,254,108	+0.01(+0.06%)
Jun 13, 2019	12.48	12.61	12.46	12.58	3,007,803	+0.11(+0.90%)
Jun 12, 2019	12.42	12.53	12.39	12.46	3,235,730	+0.07(+0.56%)
Jun 11, 2019	12.40	12.44	12.25	12.39	4,138,652	+0.01(+0.06%)
Jun 10, 2019	12.61	12.66	12.39	12.39	2,671,642	-0.22(-1.75%)
Jun 07, 2019	12.65	12.73	12.55	12.61	6,175,001	+0.01(+0.05%)
Jun 06, 2019	12.44	12.61	12.31	12.60	6,926,987	+0.14(+1.16%)
Jun 05, 2019	12.30	12.47	12.30	12.46	4,349,919	+0.22(+1.80%)
Jun 04, 2019	12.26	12.27	12.05	12.24	6,579,722	-0.09(-0.73%)

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.