Indicators

Medical Properties Trust (NY: MPW )

5.580 +0.800 (+16.74%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	2.094	2.241	2.094	2.238	875,492	+0.15(+7.41%)
Nov 26, 2008	1.958	2.108	1.706	2.083	2,794,738	+0.05(+2.66%)
Nov 25, 2008	1.965	2.029	1.832	2.029	3,321,717	+0.14(+7.21%)
Nov 24, 2008	1.530	1.893	1.530	1.893	2,412,093	+0.35(+22.56%)
Nov 21, 2008	1.469	1.623	1.318	1.544	2,970,121	+0.08(+5.65%)
Nov 20, 2008	1.591	1.627	1.437	1.462	2,231,924	-0.15(-9.56%)
Nov 19, 2008	1.961	1.975	1.606	1.616	2,526,974	-0.39(-19.35%)
Nov 18, 2008	2.083	2.123	1.958	2.004	2,905,523	-0.06(-3.12%)
Nov 17, 2008	2.062	2.151	2.026	2.069	1,611,754	-0.00(-0.17%)
Nov 14, 2008	2.403	2.421	2.069	2.072	1,796,108	-0.35(-14.52%)
Nov 13, 2008	2.130	2.442	2.004	2.424	2,345,204	+0.27(+12.50%)
Nov 12, 2008	2.256	2.345	2.151	2.155	1,639,534	-0.15(-6.54%)
Nov 11, 2008	2.284	2.421	2.263	2.306	1,318,687	-0.01(-0.62%)
Nov 10, 2008	2.536	2.539	2.277	2.320	1,202,501	-0.18(-7.05%)
Nov 07, 2008	2.460	2.518	2.385	2.496	1,323,189	+0.06(+2.51%)
Nov 06, 2008	2.381	2.475	2.245	2.435	2,326,948	-0.01(-0.29%)
Nov 05, 2008	2.550	2.615	2.428	2.442	1,347,690	-0.14(-5.42%)
Nov 04, 2008	2.665	2.694	2.503	2.582	2,155,750	-0.05(-1.78%)

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.