Indicators

Medical Properties Trust (NY: MPW )

4.950 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.571	3.722	3.528	3.585	3,509,941	+0.08(+2.35%)
Jan 28, 2010	3.510	3.568	3.478	3.503	2,472,967	-0.04(-1.11%)
Jan 27, 2010	3.525	3.560	3.453	3.542	2,326,393	+0.00(+0.00%)
Jan 26, 2010	3.560	3.578	3.503	3.542	3,016,990	-0.03(-0.70%)
Jan 25, 2010	3.661	3.661	3.564	3.568	1,519,951	-0.05(-1.39%)
Jan 22, 2010	3.711	3.750	3.618	3.618	1,606,790	-0.09(-2.42%)
Jan 21, 2010	3.761	3.768	3.689	3.707	1,792,190	-0.04(-1.15%)
Jan 20, 2010	3.739	3.761	3.686	3.750	1,175,990	-0.02(-0.57%)
Jan 19, 2010	3.654	3.772	3.636	3.772	1,588,878	+0.11(+2.93%)
Jan 15, 2010	3.639	3.664	3.664	3.664	1,501,441	+0.01(+0.20%)
Jan 14, 2010	3.657	3.707	3.636	3.657	972,528	+0.02(+0.59%)
Jan 13, 2010	3.596	3.646	3.568	3.636	1,502,480	+0.08(+2.22%)
Jan 12, 2010	3.632	3.675	3.546	3.557	1,519,792	-0.13(-3.40%)
Jan 11, 2010	3.661	3.697	3.628	3.682	856,659	+0.06(+1.58%)
Jan 08, 2010	3.707	3.725	3.611	3.625	1,535,267	-0.07(-1.94%)
Jan 07, 2010	3.729	3.750	3.621	3.697	1,265,758	-0.03(-0.67%)
Jan 06, 2010	3.722	3.894	3.675	3.722	2,833,866	+0.01(+0.29%)
Jan 05, 2010	3.618	3.797	3.564	3.711	2,197,660	+0.10(+2.88%)

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.