Indicators

Medical Properties Trust (NY: MPW )

4.810 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	14.27	14.47	14.24	14.27	3,870,152	-0.04(-0.29%)
Nov 27, 2019	14.22	14.31	14.14	14.31	8,739,917	+0.05(+0.34%)
Nov 26, 2019	13.82	14.28	13.80	14.26	41,696,816	+0.53(+3.85%)
Nov 25, 2019	13.70	13.86	13.58	13.74	8,885,162	+0.19(+1.42%)
Nov 22, 2019	13.70	13.78	13.50	13.54	7,919,077	-0.13(-0.96%)
Nov 21, 2019	14.06	14.09	13.56	13.67	7,083,977	-0.41(-2.93%)
Nov 20, 2019	14.04	14.14	13.91	14.09	8,504,142	+0.03(+0.20%)
Nov 19, 2019	14.15	14.23	14.02	14.06	7,231,677	-0.07(-0.49%)
Nov 18, 2019	13.94	14.20	13.93	14.13	6,470,235	+0.21(+1.48%)
Nov 15, 2019	13.72	13.92	13.64	13.92	12,164,520	+0.23(+1.66%)
Nov 14, 2019	13.60	13.71	13.57	13.69	6,652,629	+0.14(+1.01%)
Nov 13, 2019	13.59	13.73	13.54	13.56	7,091,631	-0.03(-0.20%)
Nov 12, 2019	13.74	13.78	13.54	13.58	9,883,520	-0.11(-0.80%)
Nov 11, 2019	13.75	13.81	13.58	13.69	7,446,112	-0.02(-0.15%)
Nov 08, 2019	13.36	13.74	13.34	13.71	25,672,670	+0.36(+2.73%)
Nov 07, 2019	13.37	13.47	13.11	13.35	12,277,663	-0.01(-0.10%)
Nov 06, 2019	13.21	13.47	13.02	13.36	63,539,112	+0.18(+1.36%)
Nov 05, 2019	13.63	13.67	13.16	13.19	19,467,912	-0.87(-6.16%)
Nov 04, 2019	14.26	14.31	14.04	14.05	5,849,335	-0.26(-1.83%)

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.