Indicators

Medical Properties Trust (NY: MPW )

5.420 -0.430 (-7.35%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	8.921	8.999	8.818	8.844	18,599,216	-0.04(-0.48%)
Feb 27, 2023	9.145	9.286	8.853	8.887	25,837,010	-0.17(-1.90%)
Feb 24, 2023	9.436	9.445	9.059	9.059	28,710,566	-0.51(-5.30%)
Feb 23, 2023	10.42	10.47	9.462	9.565	34,232,264	-0.91(-8.69%)
Feb 22, 2023	10.69	10.80	10.42	10.48	14,410,612	-0.29(-2.71%)
Feb 21, 2023	11.13	11.17	10.73	10.77	12,676,128	-0.36(-3.24%)
Feb 17, 2023	11.02	11.18	10.91	11.13	15,327,226	+0.12(+1.09%)
Feb 16, 2023	11.27	11.27	10.93	11.01	22,735,410	-0.26(-2.29%)
Feb 15, 2023	10.31	11.28	10.25	11.27	45,976,672	+0.88(+8.43%)
Feb 14, 2023	10.52	10.52	10.29	10.39	14,299,432	-0.17(-1.63%)
Feb 13, 2023	10.38	10.56	10.30	10.56	9,276,326	+0.18(+1.74%)
Feb 10, 2023	10.17	10.41	10.15	10.38	13,515,059	+0.21(+2.02%)
Feb 09, 2023	10.66	10.69	10.15	10.17	17,617,352	-0.41(-3.89%)
Feb 08, 2023	10.60	10.80	10.55	10.59	12,518,654	-0.01(-0.08%)
Feb 07, 2023	10.66	10.85	10.45	10.60	12,875,542	-0.13(-1.20%)
Feb 06, 2023	10.85	10.92	10.55	10.72	14,866,650	-0.26(-2.35%)
Feb 03, 2023	10.96	11.07	10.79	10.98	14,004,563	-0.09(-0.85%)
Feb 02, 2023	11.27	11.76	11.06	11.08	24,749,470	-0.03(-0.23%)

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.