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 (%)
Dec 30, 2011	4.173	4.198	4.131	4.131	957,501	-0.04(-1.00%)
Dec 29, 2011	4.115	4.226	4.102	4.173	1,337,250	+0.06(+1.42%)
Dec 28, 2011	4.207	4.236	4.102	4.115	1,587,612	-0.11(-2.58%)
Dec 27, 2011	4.190	4.261	4.173	4.223	861,188	+0.03(+0.80%)
Dec 23, 2011	4.177	4.211	4.152	4.190	1,037,256	+0.12(+2.88%)
Dec 21, 2011	4.002	4.115	3.964	4.073	3,533,775	+0.05(+1.14%)
Dec 20, 2011	3.972	4.031	3.964	4.027	1,576,618	+0.13(+3.22%)
Dec 19, 2011	4.010	4.014	3.893	3.901	1,319,734	-0.10(-2.41%)
Dec 16, 2011	3.968	4.014	3.935	3.997	3,841,860	+0.06(+1.49%)
Dec 15, 2011	3.926	3.943	3.864	3.939	1,262,137	+0.06(+1.62%)
Dec 14, 2011	3.830	3.935	3.809	3.876	1,384,949	+0.03(+0.65%)
Dec 13, 2011	3.922	3.960	3.838	3.851	1,548,812	-0.05(-1.39%)
Dec 12, 2011	3.876	3.910	3.847	3.905	2,034,406	-0.04(-0.96%)
Dec 09, 2011	3.805	3.960	3.792	3.943	2,700,997	+0.14(+3.63%)
Dec 08, 2011	3.951	3.981	3.792	3.805	2,144,459	-0.18(-4.42%)
Dec 07, 2011	3.910	3.989	3.872	3.981	2,356,620	+0.05(+1.17%)
Dec 06, 2011	3.989	3.989	3.930	3.935	2,208,303	-0.05(-1.26%)
Dec 05, 2011	3.993	3.997	3.948	3.985	2,303,153	+0.04(+1.04%)
Dec 02, 2011	3.940	3.997	3.915	3.944	1,346,588	+0.04(+1.05%)

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.