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 27, 2009	1.218	1.307	1.218	1.250	0	-0.01(-0.85%)
Feb 26, 2009	1.343	1.354	1.250	1.261	1,950,910	-0.04(-3.03%)
Feb 25, 2009	1.494	1.494	1.243	1.300	2,193,891	-0.07(-4.97%)
Feb 24, 2009	1.200	1.379	1.157	1.368	3,458,882	+0.21(+18.27%)
Feb 23, 2009	1.304	1.307	1.143	1.157	2,250,037	-0.14(-10.53%)
Feb 20, 2009	1.254	1.307	1.196	1.293	2,381,317	+0.00(+0.28%)
Feb 19, 2009	1.379	1.415	1.289	1.289	2,109,114	-0.07(-5.26%)
Feb 18, 2009	1.436	1.465	1.307	1.361	3,766,275	-0.06(-4.28%)
Feb 17, 2009	1.519	1.519	1.408	1.422	2,287,132	-0.11(-7.03%)
Feb 13, 2009	1.623	1.651	1.522	1.529	2,077,667	-0.09(-5.53%)
Feb 12, 2009	1.540	1.626	1.494	1.619	3,245,494	+0.04(+2.73%)
Feb 11, 2009	1.598	1.605	1.522	1.576	2,031,951	-0.01(-0.45%)
Feb 10, 2009	1.741	1.791	1.569	1.583	2,573,699	-0.17(-9.61%)
Feb 09, 2009	1.784	1.784	1.712	1.752	1,734,212	-0.04(-2.00%)
Feb 06, 2009	1.669	1.787	1.655	1.787	1,908,773	+0.12(+7.31%)
Feb 05, 2009	1.648	1.712	1.590	1.666	2,535,197	+0.00(+0.00%)
Feb 04, 2009	1.716	1.755	1.648	1.666	2,977,066	-0.05(-2.92%)
Feb 03, 2009	1.691	1.723	1.637	1.716	2,436,737	+0.05(+2.79%)

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.