Indicators

Medical Properties Trust (NY: MPW )

4.870 +0.030 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	4.184	4.268	4.180	4.249	1,458,967	+0.06(+1.45%)
Oct 28, 2010	4.203	4.226	4.139	4.188	1,074,913	+0.02(+0.46%)
Oct 27, 2010	4.184	4.215	4.139	4.169	1,282,388	-0.05(-1.08%)
Oct 25, 2010	4.233	4.252	4.184	4.215	1,493,727	+0.03(+0.63%)
Oct 22, 2010	4.222	4.252	4.180	4.188	1,623,127	-0.02(-0.36%)
Oct 21, 2010	4.184	4.226	4.165	4.203	2,263,604	+0.05(+1.10%)
Oct 20, 2010	4.089	4.196	4.078	4.158	2,520,527	+0.09(+2.34%)
Oct 19, 2010	4.093	4.180	4.055	4.063	2,661,039	-0.08(-2.01%)
Oct 18, 2010	4.078	4.154	4.032	4.146	1,762,745	+0.06(+1.49%)
Oct 15, 2010	4.112	4.120	4.059	4.085	2,364,730	+0.00(+0.00%)
Oct 14, 2010	4.074	4.112	4.047	4.085	1,672,739	+0.02(+0.37%)
Oct 13, 2010	3.987	4.131	3.968	4.070	2,326,627	+0.10(+2.58%)
Oct 12, 2010	3.968	3.998	3.949	3.968	1,746,790	-0.01(-0.19%)
Oct 11, 2010	3.960	4.013	3.960	3.975	1,295,626	+0.02(+0.58%)
Oct 08, 2010	3.953	3.968	3.884	3.953	1,553,608	+0.04(+1.07%)
Oct 07, 2010	3.918	3.964	3.899	3.911	5,796	-0.00(-0.10%)
Oct 06, 2010	3.964	3.968	3.903	3.915	1,382,730	-0.06(-1.43%)
Oct 05, 2010	3.949	3.979	3.896	3.971	2,488,050	+0.05(+1.36%)
Oct 04, 2010	3.873	3.918	3.812	3.918	2,766,919	+0.03(+0.88%)

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.