Indicators

Medical Properties Trust (NY: MPW )

5.040 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	4.500	4.533	4.429	4.487	1,529,731	+0.04(+0.85%)
Jan 30, 2012	4.441	4.479	4.412	4.450	1,194,358	-0.04(-0.84%)
Jan 27, 2012	4.445	4.496	4.424	4.487	997,897	+0.03(+0.66%)
Jan 26, 2012	4.429	4.466	4.387	4.458	956,178	+0.07(+1.62%)
Jan 25, 2012	4.353	4.412	4.332	4.387	1,152,065	+0.03(+0.58%)
Jan 24, 2012	4.253	4.370	4.253	4.362	1,169,887	+0.09(+2.16%)
Jan 23, 2012	4.332	4.378	4.270	4.270	1,514,092	-0.06(-1.45%)
Jan 20, 2012	4.270	4.337	4.261	4.332	1,367,734	+0.05(+1.27%)
Jan 19, 2012	4.307	4.332	4.274	4.278	1,203,467	-0.02(-0.39%)
Jan 18, 2012	4.236	4.295	4.215	4.295	783,363	+0.06(+1.48%)
Jan 17, 2012	4.228	4.253	4.203	4.232	1,221,457	+0.05(+1.10%)
Jan 13, 2012	4.152	4.198	4.136	4.186	1,104,906	+0.00(+0.00%)
Jan 12, 2012	4.232	4.240	4.140	4.186	1,404,262	-0.04(-0.89%)
Jan 11, 2012	4.190	4.244	4.161	4.223	977,180	+0.01(+0.20%)
Jan 10, 2012	4.198	4.219	4.165	4.215	999,347	+0.07(+1.72%)
Jan 09, 2012	4.161	4.173	4.123	4.144	885,233	-0.01(-0.20%)
Jan 06, 2012	4.186	4.240	4.136	4.152	1,517,826	-0.04(-1.00%)
Jan 05, 2012	4.144	4.203	4.102	4.194	1,070,965	+0.04(+1.01%)

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.