Indicators

Medical Properties Trust (NY: MPW )

4.310 -0.350 (-7.51%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	4.009	4.009	3.899	3.944	9,532,611	-0.05(-1.22%)
Feb 28, 2012	4.013	4.025	3.977	3.993	2,262,265	-0.01(-0.20%)
Feb 27, 2012	3.973	4.017	3.932	4.001	2,738,049	+0.01(+0.20%)
Feb 24, 2012	4.037	4.037	3.956	3.993	2,921,503	-0.04(-0.91%)
Feb 23, 2012	3.948	4.029	3.936	4.029	3,234,858	+0.09(+2.16%)
Feb 22, 2012	3.960	3.977	3.928	3.944	2,159,341	-0.00(-0.10%)
Feb 21, 2012	3.989	3.997	3.928	3.948	4,504,268	-0.01(-0.31%)
Feb 17, 2012	3.952	3.981	3.932	3.960	2,540,294	+0.03(+0.83%)
Feb 16, 2012	3.932	3.989	3.912	3.928	4,262,666	-0.02(-0.51%)
Feb 15, 2012	4.013	4.013	3.924	3.948	4,277,235	-0.06(-1.52%)
Feb 14, 2012	4.021	4.025	3.964	4.009	4,252,850	-0.02(-0.40%)
Feb 13, 2012	4.021	4.042	3.989	4.025	2,278,678	+0.03(+0.81%)
Feb 10, 2012	3.985	4.050	3.960	3.993	2,404,194	-0.02(-0.61%)
Feb 09, 2012	4.029	4.033	3.977	4.017	2,586,396	-0.01(-0.20%)
Feb 08, 2012	4.029	4.046	3.968	4.025	3,470,331	+0.00(+0.10%)
Feb 07, 2012	4.013	4.037	4.001	4.021	3,500,848	-0.00(-0.10%)
Feb 06, 2012	3.960	4.025	3.956	4.025	3,440,001	+0.06(+1.43%)
Feb 03, 2012	3.993	4.001	3.940	3.968	6,723,115	+0.00(+0.00%)
Feb 02, 2012	3.964	4.013	3.928	3.968	48,305,188	-0.15(-3.55%)

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.