Skip to main content

Medical Properties Trust (NY: MPW )

4.845 +0.035 (+0.73%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.744 6.797 6.797 6.797 2,480,594 +0.05(+0.79%)
Aug 28, 2014 6.729 6.758 6.700 6.744 1,445,217 -0.00(-0.07%)
Aug 27, 2014 6.715 6.753 6.686 6.749 1,837,141 +0.04(+0.65%)
Aug 26, 2014 6.647 6.729 6.638 6.705 1,619,443 +0.06(+0.94%)
Aug 25, 2014 6.691 6.691 6.604 6.642 2,421,546 -0.03(-0.43%)
Aug 22, 2014 6.720 6.734 6.633 6.671 1,781,851 -0.05(-0.72%)
Aug 21, 2014 6.734 6.753 6.710 6.720 1,986,640 -0.01(-0.14%)
Aug 20, 2014 6.667 6.729 6.604 6.729 2,345,857 +0.05(+0.72%)
Aug 19, 2014 6.662 6.710 6.645 6.681 2,475,841 +0.03(+0.44%)
Aug 18, 2014 6.599 6.695 6.594 6.652 5,121,990 +0.10(+1.47%)
Aug 15, 2014 6.638 6.667 6.546 6.556 3,084,229 -0.04(-0.59%)
Aug 14, 2014 6.546 6.633 6.541 6.594 2,224,875 +0.06(+0.89%)
Aug 13, 2014 6.498 6.551 6.474 6.536 1,526,343 +0.07(+1.04%)
Aug 12, 2014 6.430 6.498 6.425 6.469 2,255,966 +0.02(+0.37%)
Aug 11, 2014 6.406 6.464 6.377 6.445 1,660,719 +0.06(+0.91%)
Aug 08, 2014 6.358 6.416 6.305 6.387 1,813,583 +0.00(+0.00%)
Aug 07, 2014 6.411 6.430 6.334 6.387 2,171,884 -0.02(-0.30%)
Aug 06, 2014 6.401 6.440 6.387 6.406 1,654,125 -0.02(-0.38%)
Aug 05, 2014 6.454 6.500 6.421 6.430 1,776,794 -0.06(-0.89%)
Aug 04, 2014 6.507 6.531 6.406 6.488 2,450,786 -0.01(-0.22%)
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.