Indicators

Medical Properties Trust (NY: MPW )

4.850 +0.020 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.386	3.457	3.333	3.386	2,503,355	-0.04(-1.24%)
May 27, 2010	3.326	3.433	3.280	3.429	2,579,714	+0.19(+5.91%)
May 26, 2010	3.238	3.376	3.227	3.238	31,979	-0.04(-1.19%)
May 25, 2010	3.174	3.294	3.138	3.277	4,718,594	+0.04(+1.20%)
May 24, 2010	3.273	3.330	3.227	3.238	2,765,144	-0.03(-0.87%)
May 21, 2010	3.124	3.333	3.103	3.266	8,725,359	+0.09(+2.90%)
May 20, 2010	3.220	3.308	3.174	3.174	6,597,762	-0.24(-7.06%)
May 19, 2010	3.415	3.479	3.376	3.415	4,810,446	-0.02(-0.62%)
May 18, 2010	3.539	3.564	3.404	3.436	5,168,628	-0.02(-0.72%)
May 17, 2010	3.411	3.489	3.340	3.461	3,773,523	+0.04(+1.14%)
May 14, 2010	3.422	3.464	3.369	3.422	4,727,119	-0.08(-2.23%)
May 13, 2010	3.539	3.560	3.447	3.500	4,162,392	-0.05(-1.50%)
May 12, 2010	3.514	3.557	3.479	3.553	2,765,903	+0.06(+1.73%)
May 11, 2010	3.511	3.539	3.468	3.493	4,430,510	+0.00(+0.10%)
May 10, 2010	3.425	3.500	3.422	3.489	3,657,300	+0.26(+8.01%)
May 07, 2010	3.323	3.330	3.103	3.230	4,371,091	+0.09(+2.82%)
May 06, 2010	3.418	3.486	2.830	3.142	6,710,844	-0.35(-10.05%)
May 05, 2010	3.464	3.534	3.431	3.493	5,076,606	-0.07(-1.99%)
May 04, 2010	3.631	3.663	3.528	3.564	6,212,429	-0.12(-3.18%)

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.