Indicators

Medical Properties Trust (NY: MPW )

5.215 +0.205 (+4.09%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	5.295	5.417	5.291	5.408	2,058,184	+0.10(+1.87%)
Dec 28, 2012	5.295	5.377	5.287	5.309	1,827,783	-0.01(-0.25%)
Dec 27, 2012	5.345	5.354	5.250	5.322	2,047,584	-0.01(-0.17%)
Dec 26, 2012	5.313	5.354	5.296	5.331	2,209,634	+0.01(+0.17%)
Dec 24, 2012	5.349	5.359	5.295	5.322	866,134	-0.01(-0.25%)
Dec 21, 2012	5.377	5.458	5.318	5.336	7,095,763	-0.06(-1.09%)
Dec 20, 2012	5.318	5.417	5.309	5.395	2,235,110	+0.07(+1.36%)
Dec 19, 2012	5.331	5.363	5.300	5.322	2,740,455	+0.01(+0.17%)
Dec 18, 2012	5.232	5.313	5.232	5.313	1,900,599	+0.09(+1.64%)
Dec 17, 2012	5.196	5.245	5.196	5.227	1,623,870	+0.04(+0.70%)
Dec 14, 2012	5.227	5.227	5.146	5.191	1,748,313	+0.01(+0.26%)
Dec 13, 2012	5.169	5.182	5.132	5.178	2,191,167	+0.01(+0.17%)
Dec 12, 2012	5.259	5.273	5.137	5.169	2,955,360	-0.10(-1.89%)
Dec 11, 2012	5.282	5.295	5.232	5.268	2,052,111	+0.00(+0.09%)
Dec 10, 2012	5.309	5.340	5.245	5.264	2,564,524	-0.05(-1.02%)
Dec 07, 2012	5.363	5.363	5.291	5.318	3,217,790	-0.04(-0.76%)
Dec 06, 2012	5.309	5.359	5.282	5.359	1,407,494	+0.05(+0.94%)
Dec 05, 2012	5.363	5.390	5.286	5.309	1,965,065	-0.04(-0.76%)

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.