Indicators

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.264	1.329	1.232	1.311	2,128,857	+0.07(+5.80%)
Mar 30, 2009	1.336	1.361	1.218	1.239	2,648,174	-0.27(-18.05%)
Mar 26, 2009	1.512	1.526	1.430	1.512	1,864,902	+0.02(+1.45%)
Mar 25, 2009	1.440	1.520	1.329	1.491	2,021,027	+0.07(+4.80%)
Mar 24, 2009	1.480	1.559	1.419	1.422	1,848,481	-0.09(-5.94%)
Mar 23, 2009	1.440	1.519	1.440	1.512	2,238,932	+0.24(+18.59%)
Mar 20, 2009	1.433	1.437	1.264	1.275	2,231,011	-0.14(-9.67%)
Mar 19, 2009	1.548	1.584	1.408	1.412	1,836,436	-0.15(-9.45%)
Mar 18, 2009	1.447	1.559	1.408	1.559	2,250,709	+0.10(+6.63%)
Mar 17, 2009	1.401	1.462	1.311	1.462	1,702,142	+0.01(+0.99%)
Mar 16, 2009	1.455	1.534	1.422	1.447	3,015,687	+0.01(+0.50%)
Mar 13, 2009	1.455	1.487	1.394	1.440	0	-0.03(-1.72%)
Mar 12, 2009	1.325	1.473	1.289	1.465	1,743,169	+0.14(+10.57%)
Mar 11, 2009	1.340	1.361	1.232	1.325	5,557,988	+0.03(+1.93%)
Mar 10, 2009	1.081	1.307	1.049	1.300	4,548,552	+0.26(+24.40%)
Mar 09, 2009	1.052	1.142	1.045	1.045	1,766,807	-0.05(-4.28%)
Mar 06, 2009	1.099	1.117	0.9913	1.092	0	-0.03(-2.56%)
Mar 05, 2009	1.207	1.207	1.092	1.121	1,389,157	-0.09(-7.14%)
Mar 04, 2009	1.160	1.218	1.131	1.207	2,501,039	+0.05(+4.35%)

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.