Indicators

Medical Properties Trust (NY: MPW )

4.810 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	14.23	14.43	14.21	14.23	3,880,792	-0.04(-0.29%)
Nov 27, 2019	14.18	14.27	14.11	14.27	8,763,946	+0.05(+0.34%)
Nov 26, 2019	13.79	14.24	13.77	14.23	41,811,452	+0.53(+3.85%)
Nov 25, 2019	13.66	13.82	13.55	13.70	8,909,590	+0.19(+1.42%)
Nov 22, 2019	13.66	13.74	13.46	13.51	7,940,849	-0.13(-0.95%)
Nov 21, 2019	14.02	14.05	13.52	13.64	7,103,453	-0.41(-2.93%)
Nov 20, 2019	14.01	14.10	13.87	14.05	8,527,523	+0.03(+0.20%)
Nov 19, 2019	14.12	14.19	13.99	14.02	7,251,559	-0.07(-0.49%)
Nov 18, 2019	13.90	14.16	13.89	14.09	6,488,024	+0.21(+1.48%)
Nov 15, 2019	13.68	13.88	13.61	13.88	12,197,964	+0.23(+1.66%)
Nov 14, 2019	13.56	13.68	13.53	13.66	6,670,920	+0.14(+1.01%)
Nov 13, 2019	13.55	13.69	13.50	13.52	7,111,128	-0.03(-0.20%)
Nov 12, 2019	13.70	13.75	13.51	13.55	9,910,693	-0.11(-0.80%)
Nov 11, 2019	13.71	13.77	13.54	13.66	7,466,584	-0.02(-0.15%)
Nov 08, 2019	13.33	13.70	13.31	13.68	25,743,252	+0.36(+2.73%)
Nov 07, 2019	13.33	13.43	13.08	13.31	12,311,418	-0.01(-0.10%)
Nov 06, 2019	13.17	13.44	12.98	13.33	63,713,804	+0.18(+1.36%)
Nov 05, 2019	13.59	13.63	13.13	13.15	19,521,434	-0.86(-6.16%)
Nov 04, 2019	14.23	14.27	14.01	14.01	5,865,417	-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.