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 (%)
Jan 30, 2015	7.989	7.989	7.840	7.871	9,596,269	-0.13(-1.60%)
Jan 29, 2015	7.887	7.999	7.840	7.999	4,446,354	+0.12(+1.56%)
Jan 28, 2015	7.902	7.979	7.866	7.876	3,168,754	+0.01(+0.07%)
Jan 27, 2015	7.800	7.902	7.784	7.871	3,152,231	+0.05(+0.59%)
Jan 26, 2015	7.753	7.825	7.692	7.825	3,570,101	+0.07(+0.86%)
Jan 23, 2015	7.784	7.797	7.718	7.759	2,816,143	-0.02(-0.26%)
Jan 22, 2015	7.666	7.784	7.610	7.779	3,832,047	+0.16(+2.08%)
Jan 21, 2015	7.702	7.728	7.610	7.620	2,957,874	-0.11(-1.46%)
Jan 20, 2015	7.810	7.830	7.651	7.733	4,138,150	-0.08(-0.98%)
Jan 16, 2015	7.661	7.820	7.636	7.810	7,100,446	+0.14(+1.80%)
Jan 15, 2015	7.743	7.743	7.574	7.671	5,627,389	-0.05(-0.60%)
Jan 14, 2015	7.513	7.738	7.488	7.718	5,703,204	+0.16(+2.10%)
Jan 13, 2015	7.584	7.620	7.487	7.559	3,741,300	-0.03(-0.34%)
Jan 12, 2015	7.492	7.615	7.492	7.584	6,674,956	+0.08(+1.02%)
Jan 09, 2015	7.625	7.656	7.446	7.508	53,247,952	-0.04(-0.48%)
Jan 08, 2015	7.129	7.600	7.129	7.543	10,400,637	+0.25(+3.44%)
Jan 07, 2015	7.333	7.359	7.252	7.293	3,343,531	-0.01(-0.14%)
Jan 06, 2015	7.374	7.410	7.275	7.303	4,283,115	-0.06(-0.77%)
Jan 05, 2015	7.175	7.374	7.118	7.359	4,230,211	+0.17(+2.35%)

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.