Indicators

Medical Properties Trust (NY: MPW )

4.795 -0.015 (-0.31%)

Streaming Delayed Price Updated: 11:32 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	7.680	7.703	7.585	7.691	3,754,233	+0.03(+0.39%)
Jul 28, 2017	7.668	7.686	7.620	7.662	2,829,809	+0.01(+0.15%)
Jul 27, 2017	7.668	7.697	7.597	7.650	2,718,931	-0.05(-0.69%)
Jul 26, 2017	7.686	7.727	7.656	7.703	2,557,732	+0.01(+0.15%)
Jul 25, 2017	7.620	7.703	7.564	7.691	5,664,821	+0.06(+0.78%)
Jul 24, 2017	7.763	7.774	7.609	7.632	3,973,408	-0.13(-1.68%)
Jul 21, 2017	7.757	7.774	7.686	7.763	2,926,715	+0.04(+0.46%)
Jul 20, 2017	7.751	7.810	7.712	7.727	4,984,211	+0.01(+0.08%)
Jul 19, 2017	7.751	7.786	7.691	7.721	3,099,309	-0.01(-0.08%)
Jul 18, 2017	7.709	7.810	7.680	7.727	4,970,262	+0.03(+0.38%)
Jul 17, 2017	7.626	7.721	7.561	7.697	6,385,239	+0.18(+2.44%)
Jul 14, 2017	7.520	7.561	7.490	7.514	3,517,175	+0.07(+0.96%)
Jul 13, 2017	7.454	7.484	7.425	7.443	4,755,610	+0.00(+0.00%)
Jul 12, 2017	7.389	7.472	7.366	7.443	3,867,154	+0.14(+1.87%)
Jul 11, 2017	7.312	7.348	7.268	7.306	5,298,348	+0.02(+0.24%)
Jul 10, 2017	7.366	7.434	7.289	7.289	4,420,453	-0.08(-1.05%)
Jul 07, 2017	7.324	7.419	7.289	7.366	6,038,173	+0.05(+0.73%)
Jul 06, 2017	7.567	7.567	7.300	7.312	9,735,422	-0.29(-3.82%)
Jul 05, 2017	7.733	7.769	7.573	7.603	5,549,424	-0.11(-1.46%)

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.