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 (%)
Jan 31, 2007	5.620	5.670	5.538	5.598	2,569,871	-0.01(-0.19%)
Jan 30, 2007	5.713	5.713	5.588	5.609	2,272,821	-0.10(-1.82%)
Jan 29, 2007	5.702	5.735	5.677	5.713	2,313,303	+0.02(+0.38%)
Jan 26, 2007	5.710	5.745	5.620	5.692	823,308	-0.02(-0.31%)
Jan 25, 2007	5.720	5.792	5.652	5.710	1,052,795	+0.00(+0.00%)
Jan 24, 2007	5.731	5.731	5.695	5.710	1,270,278	-0.02(-0.38%)
Jan 23, 2007	5.695	5.778	5.667	5.731	12,682,406	+0.06(+1.01%)
Jan 22, 2007	5.649	5.713	5.588	5.674	1,783,694	+0.03(+0.44%)
Jan 19, 2007	5.616	5.695	5.545	5.649	4,152,275	+0.23(+4.23%)
Jan 18, 2007	5.487	5.516	5.416	5.419	698,792	-0.04(-0.72%)
Jan 17, 2007	5.462	5.530	5.416	5.459	1,042,745	+0.01(+0.26%)
Jan 16, 2007	5.366	5.466	5.366	5.444	1,790,394	+0.11(+2.01%)
Jan 12, 2007	5.362	5.373	5.323	5.337	934,422	-0.01(-0.20%)
Jan 11, 2007	5.230	5.394	5.230	5.348	1,336,165	+0.14(+2.75%)
Jan 10, 2007	5.219	5.262	5.183	5.204	1,268,882	-0.04(-0.82%)
Jan 09, 2007	5.337	5.341	5.172	5.247	1,562,023	-0.09(-1.68%)
Jan 08, 2007	5.387	5.391	5.323	5.337	1,072,896	-0.04(-0.67%)
Jan 05, 2007	5.391	5.412	5.319	5.373	967,924	-0.01(-0.27%)
Jan 04, 2007	5.405	5.444	5.369	5.387	1,146,880	-0.04(-0.73%)

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.