Indicators

Medical Properties Trust (NY: MPW )

5.950 +0.050 (+0.85%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	7.701	7.725	7.606	7.713	3,743,940	+0.03(+0.39%)
Jul 28, 2017	7.689	7.707	7.641	7.683	2,822,050	+0.01(+0.15%)
Jul 27, 2017	7.689	7.719	7.618	7.671	2,711,477	-0.05(-0.69%)
Jul 26, 2017	7.707	7.748	7.677	7.725	2,550,719	+0.01(+0.15%)
Jul 25, 2017	7.641	7.725	7.585	7.713	5,649,289	+0.06(+0.78%)
Jul 24, 2017	7.784	7.796	7.629	7.653	3,962,514	-0.13(-1.68%)
Jul 21, 2017	7.778	7.796	7.707	7.784	2,918,690	+0.04(+0.46%)
Jul 20, 2017	7.772	7.831	7.733	7.748	4,970,546	+0.01(+0.08%)
Jul 19, 2017	7.772	7.808	7.713	7.742	3,090,811	-0.01(-0.08%)
Jul 18, 2017	7.730	7.831	7.701	7.748	4,956,635	+0.03(+0.38%)
Jul 17, 2017	7.647	7.742	7.582	7.719	6,367,732	+0.18(+2.44%)
Jul 14, 2017	7.540	7.582	7.511	7.534	3,507,532	+0.07(+0.96%)
Jul 13, 2017	7.475	7.505	7.445	7.463	4,742,571	+0.00(+0.00%)
Jul 12, 2017	7.410	7.493	7.386	7.463	3,856,552	+0.14(+1.87%)
Jul 11, 2017	7.332	7.368	7.288	7.326	5,283,821	+0.02(+0.24%)
Jul 10, 2017	7.386	7.454	7.309	7.309	4,408,333	-0.08(-1.05%)
Jul 07, 2017	7.344	7.439	7.309	7.386	6,021,618	+0.05(+0.73%)
Jul 06, 2017	7.588	7.588	7.320	7.332	9,708,730	-0.29(-3.82%)
Jul 05, 2017	7.754	7.790	7.594	7.623	5,534,209	-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.