Indicators

Medical Properties Trust (NY: MPW )

5.065 -0.155 (-2.97%)

Streaming Delayed Price Updated: 11:00 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.394	4.456	4.356	4.431	25,591,344	-0.02(-0.42%)
Mar 27, 2024	3.866	4.516	3.781	4.450	44,447,404	+0.70(+18.59%)
Mar 26, 2024	3.753	3.847	3.705	3.753	10,406,919	+0.02(+0.51%)
Mar 25, 2024	3.866	3.969	3.734	3.734	11,299,151	-0.13(-3.41%)
Mar 22, 2024	4.007	4.083	3.837	3.866	13,241,360	-0.15(-3.76%)
Mar 21, 2024	4.045	4.144	3.932	4.017	12,495,505	+0.01(+0.24%)
Mar 20, 2024	4.111	4.177	3.960	4.007	15,780,320	-0.14(-3.41%)
Mar 19, 2024	4.017	4.205	3.991	4.149	10,088,513	+0.09(+2.33%)
Mar 18, 2024	4.035	4.130	4.026	4.054	14,967,362	-0.09(-2.27%)
Mar 15, 2024	3.960	4.186	3.894	4.149	128,478,640	+0.19(+4.76%)
Mar 14, 2024	4.167	4.186	3.922	3.960	15,324,086	-0.21(-4.98%)
Mar 13, 2024	4.007	4.248	3.979	4.167	13,519,133	+0.15(+3.76%)
Mar 12, 2024	3.951	4.073	3.941	4.017	13,449,730	+0.07(+1.67%)
Mar 11, 2024	3.960	4.074	3.913	3.951	20,085,426	+0.01(+0.24%)
Mar 08, 2024	4.262	4.307	3.932	3.941	18,234,196	-0.25(-5.86%)
Mar 07, 2024	4.309	4.422	4.144	4.186	16,536,232	-0.07(-1.55%)
Mar 06, 2024	4.271	4.422	4.218	4.252	18,787,390	+0.08(+1.81%)
Mar 05, 2024	4.092	4.243	4.017	4.177	16,264,633	+0.04(+0.91%)
Mar 04, 2024	4.120	4.233	3.998	4.139	22,597,118	+0.01(+0.23%)

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.