Indicators

Medical Properties Trust (NY: MPW )

5.950 +0.050 (+0.85%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	2.762	2.786	2.742	2.780	897,594	+0.02(+0.84%)
Jan 30, 2006	2.777	2.806	2.754	2.757	485,251	-0.02(-0.73%)
Jan 27, 2006	2.762	2.879	2.757	2.777	811,961	+0.02(+0.63%)
Jan 26, 2006	2.789	2.791	2.733	2.759	506,229	-0.03(-1.15%)
Jan 25, 2006	2.797	2.806	2.777	2.791	88,727	-0.02(-0.72%)
Jan 24, 2006	2.841	2.841	2.739	2.812	609,057	-0.04(-1.33%)
Jan 23, 2006	2.826	2.876	2.812	2.850	96,637	+0.03(+1.03%)
Jan 20, 2006	2.853	2.853	2.768	2.821	3,677,729	-0.03(-1.02%)
Jan 19, 2006	2.867	2.873	2.829	2.850	103,859	-0.01(-0.41%)
Jan 18, 2006	2.818	2.864	2.818	2.861	76,347	+0.03(+1.03%)
Jan 17, 2006	2.885	2.899	2.821	2.832	874,208	-0.04(-1.32%)
Jan 13, 2006	2.922	2.922	2.821	2.870	1,577,840	-0.07(-2.28%)
Jan 12, 2006	3.010	3.010	2.937	2.937	587,391	-0.07(-2.42%)
Jan 11, 2006	3.036	3.053	3.001	3.010	677,150	-0.02(-0.58%)
Jan 10, 2006	3.111	3.111	3.010	3.027	143,064	-0.09(-2.98%)
Jan 09, 2006	2.937	3.140	2.917	3.120	499,351	+0.19(+6.45%)
Jan 06, 2006	2.931	2.937	2.911	2.931	104,547	+0.00(+0.10%)
Jan 05, 2006	2.908	2.934	2.893	2.928	163,355	+0.02(+0.70%)
Jan 04, 2006	2.905	2.928	2.882	2.908	544,059	+0.00(+0.10%)

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.