Indicators

Medical Properties Trust (NY: MPW )

4.990 +0.060 (+1.22%)

Streaming Delayed Price Updated: 1:53 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	12.01	12.19	11.98	12.02	5,076,855	-0.02(-0.16%)
Feb 27, 2019	12.03	12.08	11.90	12.04	4,232,656	-0.01(-0.11%)
Feb 26, 2019	12.18	12.20	12.03	12.05	3,268,362	-0.10(-0.81%)
Feb 25, 2019	12.21	12.23	12.12	12.15	4,130,649	-0.05(-0.38%)
Feb 22, 2019	12.15	12.27	12.06	12.20	3,883,936	+0.12(+0.98%)
Feb 21, 2019	12.00	12.10	11.92	12.08	3,937,594	+0.05(+0.44%)
Feb 20, 2019	12.18	12.19	11.88	12.03	6,275,309	-0.16(-1.30%)
Feb 19, 2019	12.14	12.24	12.13	12.19	4,721,935	+0.08(+0.65%)
Feb 15, 2019	12.13	12.17	12.05	12.11	8,454,521	+0.02(+0.16%)
Feb 14, 2019	12.11	12.16	12.05	12.09	4,882,694	-0.02(-0.16%)
Feb 13, 2019	12.13	12.20	11.97	12.11	6,789,506	+0.14(+1.16%)
Feb 12, 2019	12.15	12.19	11.94	11.97	8,454,538	-0.22(-1.84%)
Feb 11, 2019	12.16	12.24	12.05	12.19	6,693,217	+0.02(+0.16%)
Feb 08, 2019	12.06	12.18	11.99	12.17	3,647,218	+0.06(+0.49%)
Feb 07, 2019	11.90	12.11	11.72	12.11	5,908,867	+0.34(+2.91%)
Feb 06, 2019	11.94	11.99	11.77	11.77	5,282,106	-0.15(-1.22%)
Feb 05, 2019	11.88	11.92	11.74	11.92	6,620,170	+0.07(+0.56%)
Feb 04, 2019	11.61	11.85	11.49	11.85	6,278,979	+0.20(+1.70%)

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.