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 (%)
Feb 28, 2006	3.582	3.618	3.568	3.582	266,339	+0.00(+0.00%)
Feb 27, 2006	3.618	3.618	3.582	3.582	274,715	-0.00(-0.10%)
Feb 24, 2006	3.636	3.654	3.585	3.585	612,246	-0.04(-1.09%)
Feb 23, 2006	3.628	3.654	3.582	3.625	380,525	-0.01(-0.30%)
Feb 22, 2006	3.639	3.639	3.575	3.636	795,948	+0.01(+0.40%)
Feb 21, 2006	3.704	3.757	3.593	3.621	463,442	-0.04(-1.08%)
Feb 17, 2006	3.535	3.693	3.535	3.661	1,586,592	+0.16(+4.61%)
Feb 16, 2006	3.560	3.614	3.500	3.500	744,857	-0.04(-1.21%)
Feb 15, 2006	3.528	3.621	3.514	3.542	1,927,752	+0.00(+0.10%)
Feb 14, 2006	3.514	3.546	3.503	3.539	209,386	+0.03(+0.82%)
Feb 13, 2006	3.535	3.546	3.510	3.510	186,772	+0.00(+0.00%)
Feb 10, 2006	3.474	3.539	3.474	3.510	482,147	+0.04(+1.03%)
Feb 09, 2006	3.457	3.507	3.457	3.474	409,001	+0.00(+0.10%)
Feb 08, 2006	3.421	3.507	3.399	3.471	830,008	+0.05(+1.47%)
Feb 07, 2006	3.474	3.474	3.417	3.421	139,870	-0.04(-1.14%)
Feb 06, 2006	3.474	3.482	3.421	3.460	197,381	-0.01(-0.41%)
Feb 03, 2006	3.474	3.478	3.453	3.474	194,589	+0.00(+0.00%)
Feb 02, 2006	3.546	3.546	3.467	3.474	1,001,147	-0.06(-1.72%)

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.