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 (%)
Nov 28, 2008	1.735	1.857	1.735	1.854	1,056,593	+0.13(+7.41%)
Nov 26, 2008	1.622	1.747	1.414	1.726	3,372,846	+0.04(+2.66%)
Nov 25, 2008	1.628	1.681	1.518	1.681	4,008,833	+0.11(+7.21%)
Nov 24, 2008	1.268	1.568	1.268	1.568	2,911,049	+0.29(+22.56%)
Nov 21, 2008	1.217	1.345	1.092	1.280	3,584,508	+0.07(+5.65%)
Nov 20, 2008	1.318	1.348	1.190	1.211	2,693,611	-0.13(-9.56%)
Nov 19, 2008	1.625	1.637	1.330	1.339	3,049,693	-0.32(-19.35%)
Nov 18, 2008	1.726	1.759	1.622	1.661	3,506,547	-0.05(-3.12%)
Nov 17, 2008	1.708	1.783	1.679	1.714	1,945,155	-0.00(-0.17%)
Nov 14, 2008	1.991	2.006	1.714	1.717	2,167,643	-0.29(-14.52%)
Nov 13, 2008	1.765	2.024	1.661	2.009	2,830,323	+0.22(+12.50%)
Nov 12, 2008	1.869	1.943	1.783	1.786	1,978,682	-0.12(-6.54%)
Nov 11, 2008	1.893	2.006	1.875	1.911	1,591,465	-0.01(-0.62%)
Nov 10, 2008	2.101	2.104	1.887	1.923	1,451,245	-0.15(-7.05%)
Nov 07, 2008	2.039	2.086	1.976	2.068	1,596,898	+0.05(+2.51%)
Nov 06, 2008	1.973	2.051	1.860	2.018	2,808,291	-0.01(-0.29%)
Nov 05, 2008	2.113	2.167	2.012	2.024	1,626,467	-0.12(-5.42%)
Nov 04, 2008	2.208	2.232	2.074	2.140	2,601,679	-0.04(-1.78%)

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.