Indicators

Medical Properties Trust (NY: MPW )

5.170 +0.160 (+3.19%)

Streaming Delayed Price Updated: 10:46 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	7.927	7.992	7.851	7.880	5,949,842	-0.06(-0.81%)
Feb 27, 2017	7.874	7.974	7.845	7.945	4,623,682	+0.10(+1.27%)
Feb 24, 2017	7.780	7.904	7.722	7.845	5,284,551	+0.07(+0.91%)
Feb 23, 2017	7.751	7.798	7.669	7.774	8,212,353	+0.08(+0.99%)
Feb 22, 2017	7.851	7.874	7.672	7.698	12,076,146	-0.14(-1.72%)
Feb 21, 2017	7.815	7.880	7.801	7.833	5,575,049	+0.04(+0.45%)
Feb 17, 2017		7.798	7.798	7.798	0	-0.04(-0.52%)
Feb 16, 2017	7.810	7.909	7.810	7.839	4,471,732	+0.01(+0.07%)
Feb 15, 2017	7.733	7.851	7.657	7.833	3,987,802	+0.05(+0.68%)
Feb 14, 2017	7.780	7.807	7.675	7.780	5,560,050	-0.02(-0.30%)
Feb 13, 2017	8.133	8.138	7.780	7.804	5,405,110	+0.02(+0.30%)
Feb 10, 2017	7.698	7.821	7.645	7.780	4,554,892	+0.09(+1.22%)
Feb 09, 2017	7.669	7.710	7.410	7.686	8,361,294	+0.04(+0.54%)
Feb 08, 2017	7.498	7.651	7.440	7.645	7,769,502	+0.16(+2.20%)
Feb 07, 2017	7.575	7.613	7.469	7.481	3,648,999	-0.08(-1.01%)
Feb 06, 2017	7.575	7.645	7.539	7.557	3,294,266	-0.02(-0.31%)
Feb 03, 2017	7.551	7.619	7.531	7.581	3,686,055	+0.10(+1.33%)
Feb 02, 2017	7.352	7.487	7.346	7.481	4,561,893	+0.12(+1.59%)

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.