Indicators

Medical Properties Trust (NY: MPW )

4.810 -0.040 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	7.858	7.867	7.602	7.608	16,742,049	-0.23(-2.97%)
Apr 27, 2017	7.917	7.940	7.824	7.841	11,590,593	-0.05(-0.59%)
Apr 26, 2017		7.969	7.771	7.888	79,567,336	-0.17(-2.10%)
Apr 25, 2017	8.039	8.120	8.033	8.056	4,781,610	+0.02(+0.22%)
Apr 24, 2017	8.225	8.237	7.960	8.039	7,499,573	-0.13(-1.57%)
Apr 21, 2017	8.196	8.254	8.161	8.167	4,651,767	-0.05(-0.64%)
Apr 20, 2017	8.208	8.258	8.149	8.219	4,507,008	+0.01(+0.14%)
Apr 19, 2017	8.219	8.272	8.184	8.208	5,384,915	-0.02(-0.28%)
Apr 18, 2017	8.219	8.275	8.208	8.231	5,181,777	+0.01(+0.07%)
Apr 17, 2017	8.126	8.225	8.120	8.225	5,950,697	+0.13(+1.65%)
Apr 13, 2017	8.132	8.167	8.062	8.091	6,008,008	-0.03(-0.43%)
Apr 12, 2017	8.074	8.173	8.056	8.126	5,280,547	+0.05(+0.65%)
Apr 11, 2017	7.998	8.080	7.952	8.074	6,077,108	+0.08(+1.02%)
Apr 10, 2017	7.975	8.016	7.893	7.992	5,904,276	+0.06(+0.73%)
Apr 07, 2017	7.835	8.021	7.814	7.934	9,785,917	+0.13(+1.64%)
Apr 06, 2017	7.777	7.826	7.725	7.806	9,759,218	+0.03(+0.45%)
Apr 05, 2017	7.672	7.824	7.672	7.771	9,482,298	+0.12(+1.60%)
Apr 04, 2017	7.556	7.727	7.527	7.649	9,061,094	+0.10(+1.31%)

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.