Indicators

Medical Properties Trust (NY: MPW )

4.840 -0.090 (-1.83%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.639	3.746	3.621	3.743	524,722	+0.09(+2.38%)
Apr 27, 2006	3.694	3.743	3.656	3.656	458,378	-0.04(-1.04%)
Apr 26, 2006	3.739	3.757	3.666	3.694	350,964	-0.05(-1.21%)
Apr 25, 2006	3.781	3.781	3.701	3.739	502,895	-0.03(-0.92%)
Apr 24, 2006	3.813	3.827	3.764	3.774	840,360	-0.04(-1.00%)
Apr 21, 2006	3.882	3.882	3.795	3.813	416,159	-0.02(-0.54%)
Apr 20, 2006	3.830	3.854	3.813	3.833	985,973	+0.00(+0.09%)
Apr 19, 2006	3.833	3.858	3.802	3.830	717,724	-0.00(-0.09%)
Apr 18, 2006	3.802	3.837	3.802	3.833	362,739	+0.03(+0.73%)
Apr 17, 2006	3.813	3.854	3.778	3.806	783,494	-0.01(-0.27%)
Apr 13, 2006	3.830	3.858	3.802	3.816	165,429	-0.01(-0.36%)
Apr 12, 2006	3.823	3.830	3.802	3.830	188,980	+0.01(+0.27%)
Apr 11, 2006	3.799	3.830	3.788	3.820	874,538	+0.02(+0.46%)
Apr 10, 2006	3.865	3.865	3.781	3.802	644,487	-0.03(-0.73%)
Apr 07, 2006	3.896	3.976	3.799	3.830	273,705	-0.07(-1.70%)
Apr 06, 2006	3.830	3.900	3.816	3.896	319,658	+0.08(+2.19%)
Apr 05, 2006	3.830	3.847	3.781	3.813	276,865	+0.00(+0.00%)
Apr 04, 2006	3.813	3.872	3.781	3.813	608,873	+0.01(+0.27%)

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.