Skip to main content

Medical Properties Trust (NY: MPW )

4.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 12.67 12.68 12.54 12.57 4,270,858 -0.11(-0.85%)
Aug 29, 2019 12.56 12.68 12.52 12.68 1,660,224 +0.20(+1.57%)
Aug 28, 2019 12.46 12.58 12.41 12.48 3,257,432 +0.03(+0.27%)
Aug 27, 2019 12.64 12.74 12.44 12.45 4,791,367 -0.07(-0.59%)
Aug 26, 2019 12.48 12.52 12.39 12.52 2,280,925 +0.14(+1.15%)
Aug 23, 2019 12.47 12.64 12.36 12.38 3,818,585 -0.12(-0.97%)
Aug 22, 2019 12.41 12.52 12.37 12.50 2,400,782 +0.08(+0.65%)
Aug 21, 2019 12.35 12.46 12.27 12.42 3,915,503 +0.08(+0.66%)
Aug 20, 2019 12.43 12.44 12.31 12.34 3,537,243 -0.03(-0.27%)
Aug 19, 2019 12.35 12.44 12.26 12.37 2,500,150 +0.10(+0.83%)
Aug 16, 2019 12.08 12.31 12.06 12.27 4,670,183 +0.22(+1.85%)
Aug 15, 2019 11.94 12.06 11.87 12.05 4,355,787 +0.14(+1.13%)
Aug 14, 2019 12.00 12.03 11.89 11.91 5,880,524 -0.16(-1.29%)
Aug 13, 2019 12.08 12.11 11.93 12.07 5,102,984 +0.01(+0.06%)
Aug 12, 2019 12.29 12.30 12.06 12.06 6,505,542 -0.18(-1.49%)
Aug 09, 2019 12.27 12.31 12.14 12.24 4,637,646 -0.06(-0.49%)
Aug 08, 2019 12.06 12.31 11.95 12.31 7,755,600 +0.24(+2.02%)
Aug 07, 2019 11.93 12.14 11.74 12.06 5,998,137 +0.24(+2.06%)
Aug 06, 2019 11.75 11.95 11.71 11.82 5,715,990 +0.10(+0.87%)
Aug 05, 2019 11.99 12.04 11.53 11.72 4,994,092 -0.37(-3.02%)
Aug 02, 2019 11.97 12.14 11.87 12.08 4,855,204 +0.01(+0.11%)
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.