Indicators

Medical Properties Trust (NY: MPW )

4.460 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.19	16.24	16.01	16.20	5,402,042	+0.08(+0.52%)
May 27, 2021	16.43	16.44	16.09	16.12	6,064,866	-0.21(-1.27%)
May 26, 2021	16.34	16.48	16.20	16.33	4,401,593	+0.02(+0.09%)
May 25, 2021	16.33	16.38	16.17	16.31	3,702,296	+0.00(+0.00%)
May 24, 2021	16.19	16.37	16.14	16.31	3,294,257	+0.24(+1.48%)
May 21, 2021	16.09	16.23	16.02	16.07	6,223,338	-0.02(-0.10%)
May 20, 2021	15.89	16.14	15.86	16.09	3,544,548	+0.15(+0.96%)
May 19, 2021	15.84	15.95	15.62	15.94	6,047,988	+0.01(+0.05%)
May 18, 2021	16.14	16.25	15.88	15.93	5,192,868	-0.15(-0.95%)
May 17, 2021	15.94	16.16	15.89	16.08	3,745,723	+0.15(+0.91%)
May 14, 2021	15.90	16.04	15.89	15.94	3,394,446	+0.10(+0.63%)
May 13, 2021	15.80	16.05	15.76	15.84	4,722,579	+0.08(+0.49%)
May 12, 2021	16.27	16.34	15.74	15.76	5,285,414	-0.57(-3.47%)
May 11, 2021	16.21	16.37	16.11	16.33	4,248,486	-0.13(-0.79%)
May 10, 2021	16.52	16.69	16.45	16.46	3,681,549	+0.02(+0.09%)
May 07, 2021	16.24	16.44	16.19	16.44	4,201,533	+0.21(+1.32%)
May 06, 2021	16.16	16.43	16.09	16.23	4,146,074	+0.08(+0.52%)
May 05, 2021	16.14	16.51	16.01	16.14	7,402,760	-0.37(-2.23%)
May 04, 2021	16.70	16.78	16.39	16.51	5,109,491	-0.18(-1.10%)

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.