Indicators

Medical Properties Trust (NY: MPW )

5.000 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	4.467	4.540	4.451	4.540	1,810,227	+0.08(+1.82%)
Feb 25, 2011	4.362	4.459	4.359	4.459	1,728,303	+0.10(+2.22%)
Feb 24, 2011	4.370	4.397	4.293	4.362	1,570,797	+0.01(+0.18%)
Feb 23, 2011	4.359	4.397	4.351	4.355	1,722,229	+0.00(+0.09%)
Feb 22, 2011	4.378	4.417	4.335	4.351	1,590,734	-0.05(-1.14%)
Feb 18, 2011	4.381	4.444	4.374	4.401	1,968,215	+0.03(+0.62%)
Feb 17, 2011	4.355	4.393	4.351	4.374	1,747,599	+0.02(+0.53%)
Feb 16, 2011	4.320	4.370	4.312	4.351	1,167,814	+0.05(+1.17%)
Feb 15, 2011	4.312	4.351	4.297	4.300	2,462,366	-0.02(-0.36%)
Feb 14, 2011	4.316	4.324	4.258	4.316	1,507,337	-0.01(-0.18%)
Feb 11, 2011	4.285	4.324	4.277	4.324	1,479,999	+0.03(+0.81%)
Feb 10, 2011	4.289	4.328	4.262	4.289	1,494,849	-0.00(-0.09%)
Feb 09, 2011	4.297	4.328	4.273	4.293	1,133,876	-0.02(-0.36%)
Feb 08, 2011	4.269	4.316	4.254	4.308	1,747,147	+0.05(+1.09%)
Feb 07, 2011	4.231	4.339	4.223	4.262	1,546,391	+0.02(+0.55%)
Feb 04, 2011	4.320	4.320	4.231	4.239	1,335,943	-0.06(-1.44%)
Feb 03, 2011	4.335	4.339	4.281	4.300	1,119,718	-0.03(-0.63%)
Feb 02, 2011	4.300	4.347	4.277	4.328	1,524,967	+0.00(+0.00%)

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.