Indicators

Medical Properties Trust (NY: MPW )

4.690 +0.230 (+5.16%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.122	4.229	4.038	4.083	21,049,668	+0.04(+0.96%)
Feb 28, 2024	3.996	4.113	3.948	4.045	16,417,672	+0.00(+0.00%)
Feb 27, 2024	3.792	4.117	3.792	4.045	30,538,140	+0.32(+8.59%)
Feb 26, 2024	3.695	3.860	3.647	3.725	15,717,495	+0.00(+0.00%)
Feb 23, 2024	3.579	3.754	3.492	3.725	14,777,538	+0.15(+4.07%)
Feb 22, 2024	3.686	3.695	3.560	3.579	16,170,553	-0.11(-2.89%)
Feb 21, 2024	3.395	3.822	3.346	3.686	30,283,398	+0.19(+5.56%)
Feb 20, 2024	3.463	3.574	3.404	3.492	21,415,814	+0.04(+1.12%)
Feb 16, 2024	3.666	3.783	3.453	3.453	30,378,946	-0.29(-7.77%)
Feb 15, 2024	3.637	3.841	3.618	3.744	15,257,467	+0.15(+4.04%)
Feb 14, 2024	3.463	3.637	3.434	3.598	16,390,226	+0.19(+5.70%)
Feb 13, 2024	3.327	3.443	3.249	3.404	25,672,312	-0.12(-3.31%)
Feb 12, 2024	3.298	3.589	3.294	3.521	22,281,088	+0.22(+6.76%)
Feb 09, 2024	3.191	3.317	3.133	3.298	16,192,384	+0.12(+3.66%)
Feb 08, 2024	3.152	3.278	3.123	3.181	14,131,321	+0.02(+0.61%)
Feb 07, 2024	3.152	3.201	3.065	3.162	12,837,870	+0.03(+0.93%)
Feb 06, 2024	3.055	3.181	3.036	3.133	15,960,554	+0.06(+1.89%)
Feb 05, 2024	3.133	3.168	3.031	3.075	13,851,621	-0.11(-3.35%)
Feb 02, 2024	3.104	3.235	2.997	3.181	29,363,764	+0.02(+0.61%)

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.