Indicators

Medical Properties Trust (NY: MPW )

5.030 -0.200 (-3.82%)

Streaming Delayed Price Updated: 1:38 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.556	5.559	5.477	5.480	549,430	-0.05(-0.91%)
Dec 28, 2006	5.477	5.530	5.448	5.530	668,920	+0.03(+0.52%)
Dec 27, 2006	5.376	5.538	5.362	5.502	942,798	+0.13(+2.40%)
Dec 26, 2006	5.330	5.441	5.323	5.373	885,565	+0.07(+1.28%)
Dec 22, 2006	5.215	5.308	5.201	5.305	1,213,604	+0.10(+1.93%)
Dec 21, 2006	5.190	5.319	5.140	5.204	3,273,410	+0.12(+2.40%)
Dec 20, 2006	5.072	5.158	5.072	5.083	1,784,252	+0.01(+0.21%)
Dec 19, 2006	5.204	5.219	5.040	5.072	2,570,429	-0.14(-2.61%)
Dec 18, 2006	5.290	5.305	5.201	5.208	1,072,617	-0.06(-1.09%)
Dec 15, 2006	5.212	5.294	5.204	5.265	2,101,683	+0.05(+1.03%)
Dec 14, 2006	5.387	5.419	5.197	5.212	2,559,541	-0.16(-3.00%)
Dec 13, 2006	5.427	5.455	5.366	5.373	1,077,363	-0.04(-0.66%)
Dec 12, 2006	5.394	5.430	5.376	5.409	1,696,031	-0.05(-0.85%)
Dec 11, 2006	5.384	5.459	5.369	5.455	1,761,918	+0.09(+1.67%)
Dec 08, 2006	5.355	5.416	5.326	5.366	1,501,720	+0.03(+0.47%)
Dec 07, 2006	5.513	5.513	5.323	5.341	2,013,461	-0.18(-3.18%)
Dec 06, 2006	5.541	5.548	5.513	5.516	1,164,189	-0.03(-0.45%)
Dec 05, 2006	5.577	5.606	5.502	5.541	1,314,110	-0.01(-0.19%)
Dec 04, 2006	5.416	5.559	5.416	5.552	1,345,937	+0.15(+2.72%)

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.