Indicators

Medical Properties Trust (NY: MPW )

4.965 -0.065 (-1.29%)

Streaming Delayed Price Updated: 11:08 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.676	3.690	3.666	3.669	47,545	+0.00(+0.00%)
Jul 28, 2005	3.683	3.683	3.666	3.669	38,666	+0.00(+0.10%)
Jul 27, 2005	3.669	3.669	3.666	3.666	183,307	+0.00(+0.00%)
Jul 26, 2005	3.673	3.673	3.666	3.666	337,972	-0.00(-0.10%)
Jul 25, 2005	3.666	3.683	3.666	3.669	131,751	+0.00(+0.00%)
Jul 22, 2005	3.683	3.704	3.666	3.669	343,700	-0.01(-0.38%)
Jul 21, 2005	3.666	3.722	3.666	3.683	2,124,642	+0.02(+0.48%)
Jul 20, 2005	3.729	3.729	3.666	3.666	975,537	-0.07(-1.87%)
Jul 19, 2005	3.729	3.739	3.694	3.736	412,154	+0.00(+0.00%)
Jul 18, 2005	3.823	3.841	3.715	3.736	813,424	-0.07(-1.83%)
Jul 15, 2005	3.820	3.841	3.806	3.806	748,408	+0.00(+0.09%)
Jul 14, 2005	3.834	3.841	3.788	3.802	722,917	-0.03(-0.82%)
Jul 13, 2005	3.872	3.893	3.544	3.834	844,357	-0.04(-0.99%)
Jul 12, 2005	3.858	3.907	3.858	3.872	1,233,312	+0.02(+0.54%)
Jul 11, 2005	3.844	3.910	3.841	3.851	1,040,553	+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.