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 (%)
Dec 29, 2006	5.571	5.574	5.492	5.495	547,924	-0.05(-0.91%)
Dec 28, 2006	5.492	5.546	5.463	5.546	667,086	+0.03(+0.52%)
Dec 27, 2006	5.391	5.553	5.377	5.517	940,213	+0.13(+2.40%)
Dec 26, 2006	5.345	5.456	5.337	5.388	883,137	+0.07(+1.28%)
Dec 22, 2006	5.230	5.323	5.215	5.319	1,210,277	+0.10(+1.93%)
Dec 21, 2006	5.204	5.334	5.154	5.219	3,264,436	+0.12(+2.40%)
Dec 20, 2006	5.086	5.172	5.086	5.097	1,779,361	+0.01(+0.21%)
Dec 19, 2006	5.219	5.233	5.054	5.086	2,563,382	-0.14(-2.61%)
Dec 18, 2006	5.305	5.319	5.215	5.222	1,069,677	-0.06(-1.09%)
Dec 15, 2006	5.226	5.309	5.219	5.280	2,095,921	+0.05(+1.03%)
Dec 14, 2006	5.402	5.434	5.212	5.226	2,552,524	-0.16(-3.00%)
Dec 13, 2006	5.441	5.470	5.380	5.388	1,074,410	-0.04(-0.66%)
Dec 12, 2006	5.409	5.445	5.391	5.424	1,691,381	-0.05(-0.85%)
Dec 11, 2006	5.398	5.474	5.384	5.470	1,757,087	+0.09(+1.67%)
Dec 08, 2006	5.370	5.431	5.341	5.380	1,497,603	+0.03(+0.47%)
Dec 07, 2006	5.528	5.528	5.337	5.355	2,007,941	-0.18(-3.18%)
Dec 06, 2006	5.556	5.564	5.528	5.531	1,160,997	-0.03(-0.45%)
Dec 05, 2006	5.592	5.621	5.517	5.556	1,310,507	-0.01(-0.19%)
Dec 04, 2006	5.431	5.574	5.431	5.567	1,342,247	+0.15(+2.72%)

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.