Indicators

Medical Properties Trust (NY: MPW )

4.871 -0.059 (-1.19%)

Streaming Delayed Price Updated: 3:36 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	4.362	4.395	4.293	4.350	1,578,015	+0.04(+0.85%)
Jan 30, 2012	4.305	4.342	4.277	4.313	1,232,057	-0.04(-0.84%)
Jan 27, 2012	4.309	4.358	4.289	4.350	1,029,395	+0.03(+0.66%)
Jan 26, 2012	4.293	4.330	4.253	4.322	986,358	+0.07(+1.62%)
Jan 25, 2012	4.220	4.277	4.200	4.253	1,188,429	+0.02(+0.58%)
Jan 24, 2012	4.123	4.236	4.123	4.228	1,206,813	+0.09(+2.16%)
Jan 23, 2012	4.200	4.244	4.139	4.139	1,561,883	-0.06(-1.45%)
Jan 20, 2012	4.139	4.204	4.131	4.200	1,410,905	+0.05(+1.27%)
Jan 19, 2012	4.175	4.200	4.143	4.147	1,241,453	-0.02(-0.39%)
Jan 18, 2012	4.106	4.163	4.086	4.163	808,089	+0.06(+1.48%)
Jan 17, 2012	4.098	4.123	4.074	4.102	1,260,011	+0.04(+1.10%)
Jan 13, 2012	4.025	4.070	4.009	4.058	1,139,781	+0.00(+0.00%)
Jan 12, 2012	4.102	4.110	4.013	4.058	1,448,586	-0.04(-0.89%)
Jan 11, 2012	4.062	4.115	4.033	4.094	1,008,023	+0.01(+0.20%)
Jan 10, 2012	4.070	4.090	4.037	4.086	1,030,891	+0.07(+1.72%)
Jan 09, 2012	4.033	4.046	3.997	4.017	913,175	-0.01(-0.20%)
Jan 06, 2012	4.058	4.110	4.009	4.025	1,565,735	-0.04(-1.00%)
Jan 05, 2012	4.017	4.074	3.977	4.066	1,104,769	+0.04(+1.01%)

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.