Indicators

Medical Properties Trust (NY: MPW )

4.955 +0.025 (+0.51%)

Streaming Delayed Price Updated: 12:23 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.443	7.763	7.313	7.599	18,096,152	+0.21(+2.81%)
Apr 27, 2023	6.975	7.547	6.888	7.391	20,076,696	+0.52(+7.57%)
Apr 26, 2023	6.992	7.053	6.845	6.871	12,056,276	-0.10(-1.37%)
Apr 25, 2023	7.010	7.010	6.862	6.966	17,202,606	-0.10(-1.47%)
Apr 24, 2023	7.200	7.209	6.966	7.070	16,525,714	-0.13(-1.80%)
Apr 21, 2023	7.105	7.226	7.053	7.200	8,370,030	+0.07(+0.97%)
Apr 20, 2023	7.191	7.278	7.074	7.131	11,163,060	-0.22(-2.95%)
Apr 19, 2023	7.157	7.382	7.113	7.347	8,877,103	+0.10(+1.31%)
Apr 18, 2023	7.365	7.365	7.174	7.252	10,079,071	-0.14(-1.88%)
Apr 17, 2023	7.200	7.417	7.170	7.391	9,430,077	+0.22(+3.02%)
Apr 14, 2023	7.425	7.508	7.087	7.174	14,394,178	-0.21(-2.82%)
Apr 13, 2023	7.521	7.561	7.278	7.382	12,708,322	-0.07(-0.93%)
Apr 12, 2023	7.703	7.815	7.434	7.451	15,466,582	-0.12(-1.60%)
Apr 11, 2023	7.339	7.729	7.304	7.573	22,830,458	+0.32(+4.42%)
Apr 10, 2023	7.018	7.261	6.953	7.252	12,652,294	+0.23(+3.33%)
Apr 06, 2023	7.053	7.105	6.949	7.018	8,139,767	-0.01(-0.12%)
Apr 05, 2023	6.984	7.074	6.932	7.027	9,787,208	-0.01(-0.12%)
Apr 04, 2023	7.148	7.191	6.914	7.035	13,179,905	-0.03(-0.49%)

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.