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 28, 2023	8.946	9.023	8.842	8.868	18,548,224	-0.04(-0.48%)
Feb 27, 2023	9.170	9.312	8.877	8.911	25,766,174	-0.17(-1.90%)
Feb 24, 2023	9.462	9.471	9.084	9.084	28,631,852	-0.51(-5.30%)
Feb 23, 2023	10.44	10.50	9.488	9.592	34,138,408	-0.91(-8.69%)
Feb 22, 2023	10.72	10.83	10.45	10.50	14,371,103	-0.29(-2.71%)
Feb 21, 2023	11.16	11.20	10.76	10.80	12,641,374	-0.36(-3.24%)
Feb 17, 2023	11.06	11.21	10.94	11.16	15,285,204	+0.12(+1.09%)
Feb 16, 2023	11.30	11.31	10.96	11.04	22,673,076	-0.26(-2.29%)
Feb 15, 2023	10.34	11.31	10.28	11.30	45,850,616	+0.88(+8.43%)
Feb 14, 2023	10.55	10.55	10.31	10.42	14,260,228	-0.17(-1.63%)
Feb 13, 2023	10.41	10.59	10.32	10.59	9,250,893	+0.18(+1.74%)
Feb 10, 2023	10.20	10.44	10.18	10.41	13,478,005	+0.21(+2.03%)
Feb 09, 2023	10.69	10.72	10.18	10.20	17,569,052	-0.41(-3.89%)
Feb 08, 2023	10.63	10.83	10.58	10.62	12,484,332	-0.01(-0.08%)
Feb 07, 2023	10.69	10.88	10.48	10.62	12,840,241	-0.13(-1.20%)
Feb 06, 2023	10.88	10.95	10.58	10.75	14,825,890	-0.26(-2.35%)
Feb 03, 2023	10.99	11.10	10.82	11.01	13,966,167	-0.09(-0.85%)
Feb 02, 2023	11.30	11.79	11.09	11.11	24,681,616	-0.03(-0.23%)

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.