Indicators

Medical Properties Trust (NY: MPW )

4.975 -0.055 (-1.09%)

Streaming Delayed Price Updated: 12:35 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	7.338	7.395	7.286	7.298	4,129,385	-0.03(-0.47%)
Jan 30, 2017	7.349	7.355	7.269	7.332	5,172,799	-0.01(-0.16%)
Jan 27, 2017	7.469	7.486	7.235	7.343	4,182,686	-0.10(-1.38%)
Jan 26, 2017	7.526	7.584	7.389	7.446	4,975,701	-0.11(-1.44%)
Jan 25, 2017	7.458	7.572	7.423	7.555	7,555,540	+0.11(+1.46%)
Jan 24, 2017	7.349	7.466	7.332	7.446	7,154,534	+0.10(+1.40%)
Jan 23, 2017	7.212	7.349	7.200	7.343	4,310,027	+0.11(+1.58%)
Jan 20, 2017	7.183	7.257	7.160	7.229	4,617,930	+0.04(+0.56%)
Jan 19, 2017	7.280	7.298	7.149	7.189	3,373,594	-0.10(-1.41%)
Jan 18, 2017	7.286	7.349	7.229	7.292	3,004,295	+0.02(+0.24%)
Jan 17, 2017	7.257	7.298	7.235	7.275	3,154,342	+0.05(+0.63%)
Jan 13, 2017		7.229	7.229	7.229	0	+0.04(+0.56%)
Jan 12, 2017	7.137	7.206	7.034	7.189	7,361,893	+0.08(+1.13%)
Jan 11, 2017	7.097	7.177	7.071	7.109	3,661,400	+0.02(+0.24%)
Jan 10, 2017	7.177	7.200	7.069	7.091	4,152,144	-0.09(-1.20%)
Jan 09, 2017	7.206	7.217	7.100	7.177	4,712,089	+0.01(+0.08%)
Jan 06, 2017	7.177	7.223	7.094	7.172	3,634,296	-0.01(-0.08%)
Jan 05, 2017	7.126	7.252	7.069	7.177	4,234,289	+0.03(+0.48%)
Jan 04, 2017	7.137	7.252	7.129	7.143	7,661,731	+0.03(+0.40%)

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.