Indicators

Medical Properties Trust (NY: MPW )

4.795 -0.015 (-0.31%)

Streaming Delayed Price Updated: 11:29 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.308	3.336	3.283	3.329	749,604	+0.03(+0.84%)
Jan 30, 2006	3.325	3.360	3.297	3.301	405,245	-0.02(-0.73%)
Jan 27, 2006	3.308	3.447	3.301	3.325	678,090	+0.02(+0.63%)
Jan 26, 2006	3.339	3.343	3.273	3.304	422,765	-0.04(-1.15%)
Jan 25, 2006	3.350	3.360	3.325	3.343	74,098	-0.02(-0.72%)
Jan 24, 2006	3.402	3.402	3.280	3.367	508,639	-0.05(-1.33%)
Jan 23, 2006	3.384	3.444	3.367	3.412	80,704	+0.03(+1.03%)
Jan 20, 2006	3.416	3.416	3.315	3.377	3,071,366	-0.03(-1.02%)
Jan 19, 2006	3.433	3.440	3.388	3.412	86,735	-0.01(-0.41%)
Jan 18, 2006	3.374	3.430	3.374	3.426	63,759	+0.03(+1.03%)
Jan 17, 2006	3.454	3.471	3.377	3.391	730,074	-0.05(-1.32%)
Jan 13, 2006	3.499	3.499	3.377	3.437	1,317,694	-0.08(-2.28%)
Jan 12, 2006	3.604	3.604	3.517	3.517	490,545	-0.09(-2.42%)
Jan 11, 2006	3.635	3.656	3.593	3.604	565,505	-0.02(-0.58%)
Jan 10, 2006	3.726	3.726	3.604	3.625	119,477	-0.11(-2.98%)
Jan 09, 2006	3.517	3.760	3.492	3.736	417,021	+0.23(+6.45%)
Jan 06, 2006	3.510	3.517	3.485	3.510	87,310	+0.00(+0.10%)
Jan 05, 2006	3.482	3.513	3.464	3.506	136,422	+0.02(+0.70%)
Jan 04, 2006	3.478	3.506	3.451	3.482	454,357	+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.