Indicators

Medical Properties Trust (NY: MPW )

5.010 -0.110 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.09	15.45	14.83	14.86	9,632,092	-0.27(-1.82%)
Apr 28, 2022	14.58	15.23	14.54	15.13	8,312,239	+0.86(+6.06%)
Apr 27, 2022	14.63	14.78	14.20	14.27	9,062,368	-0.37(-2.54%)
Apr 26, 2022	14.90	14.95	14.60	14.64	9,080,095	-0.34(-2.27%)
Apr 25, 2022	15.16	15.25	14.91	14.98	9,579,910	-0.18(-1.17%)
Apr 22, 2022	16.10	16.14	15.14	15.16	13,213,860	-1.27(-7.72%)
Apr 21, 2022	16.40	16.53	16.27	16.43	6,729,041	+0.11(+0.69%)
Apr 20, 2022	16.02	16.40	15.90	16.31	6,225,111	+0.31(+1.92%)
Apr 19, 2022	15.94	16.10	15.79	16.01	7,255,234	+0.23(+1.49%)
Apr 18, 2022	16.25	16.31	15.69	15.77	9,551,102	-0.57(-3.51%)
Apr 14, 2022	16.56	16.73	16.32	16.35	7,567,960	-0.06(-0.39%)
Apr 13, 2022	16.26	16.43	16.07	16.41	7,139,898	-0.02(-0.10%)
Apr 12, 2022	16.56	16.65	16.31	16.43	5,112,090	-0.16(-0.97%)
Apr 11, 2022	17.09	17.17	16.55	16.59	6,115,282	-0.46(-2.70%)
Apr 08, 2022	17.23	17.25	17.00	17.05	3,311,345	-0.02(-0.14%)
Apr 07, 2022	17.17	17.17	16.90	17.07	4,765,313	-0.11(-0.61%)
Apr 06, 2022	16.73	17.21	16.63	17.18	5,352,299	+0.40(+2.36%)
Apr 05, 2022	17.18	17.27	16.74	16.78	5,610,322	-0.40(-2.31%)
Apr 04, 2022	17.31	17.40	16.98	17.18	4,717,430	-0.23(-1.30%)

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.