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 (%)
Feb 26, 2010	3.718	3.725	3.679	3.686	1,582,314	-0.03(-0.68%)
Feb 25, 2010	3.704	3.718	3.639	3.711	1,114,564	-0.04(-1.14%)
Feb 24, 2010	3.743	3.772	3.704	3.754	900,996	+0.04(+0.96%)
Feb 23, 2010	3.793	3.836	3.707	3.718	1,859,319	-0.07(-1.80%)
Feb 22, 2010	3.800	3.829	3.768	3.786	1,910,998	+0.00(+0.09%)
Feb 19, 2010	3.671	3.798	3.671	3.782	1,888,443	+0.05(+1.25%)
Feb 18, 2010	3.643	3.736	3.631	3.736	1,328,624	+0.07(+1.86%)
Feb 17, 2010	3.689	3.765	3.650	3.668	1,667,004	-0.02(-0.49%)
Feb 16, 2010	3.575	3.693	3.546	3.686	1,630,512	+0.11(+3.21%)
Feb 12, 2010	3.474	3.571	3.571	3.571	1,425,503	+0.06(+1.63%)
Feb 11, 2010	3.424	3.517	3.403	3.514	1,382,007	+0.08(+2.40%)
Feb 10, 2010	3.388	3.460	3.331	3.431	1,773,378	+0.03(+0.95%)
Feb 09, 2010	3.417	3.457	3.385	3.399	1,686,857	+0.03(+0.85%)
Feb 08, 2010	3.449	3.457	3.371	3.371	1,228,292	-0.06(-1.67%)
Feb 05, 2010	3.396	3.439	3.277	3.428	2,407,574	+0.03(+0.95%)
Feb 04, 2010	3.521	3.535	3.388	3.396	2,094,873	-0.15(-4.15%)
Feb 03, 2010	3.532	3.602	3.528	3.542	1,504,280	-0.02(-0.50%)
Feb 02, 2010	3.575	3.600	3.535	3.560	2,383,578	-0.02(-0.60%)

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.