Indicators

Medical Properties Trust (NY: MPW )

4.840 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.14	14.24	14.00	14.06	9,158,173	-0.12(-0.87%)
Nov 27, 2020	14.35	14.35	14.08	14.19	2,238,399	-0.14(-1.01%)
Nov 25, 2020	14.35	14.37	14.12	14.33	3,605,498	-0.01(-0.10%)
Nov 24, 2020	14.29	14.45	14.17	14.35	4,513,317	+0.27(+1.91%)
Nov 23, 2020	14.18	14.24	14.01	14.08	4,952,846	-0.01(-0.05%)
Nov 20, 2020	13.90	14.08	13.79	14.08	5,565,925	+0.14(+1.04%)
Nov 19, 2020	13.65	13.97	13.49	13.94	3,735,985	+0.22(+1.59%)
Nov 18, 2020	14.04	14.13	13.70	13.72	6,000,988	-0.32(-2.27%)
Nov 17, 2020	14.08	14.20	13.92	14.04	4,449,258	-0.07(-0.51%)
Nov 16, 2020	14.35	14.46	14.01	14.11	4,222,705	+0.05(+0.36%)
Nov 13, 2020	13.85	14.08	13.82	14.06	4,266,285	+0.40(+2.92%)
Nov 12, 2020	14.00	14.02	13.58	13.66	3,858,272	-0.43(-3.04%)
Nov 11, 2020	14.15	14.22	13.95	14.09	4,492,746	-0.01(-0.10%)
Nov 10, 2020	14.03	14.18	13.83	14.11	5,788,510	+0.20(+1.41%)
Nov 09, 2020	14.50	15.48	13.83	13.91	12,171,431	+0.29(+2.13%)
Nov 06, 2020	13.61	13.97	13.58	13.62	4,027,491	+0.01(+0.05%)
Nov 05, 2020	13.87	13.92	13.58	13.61	2,697,653	-0.09(-0.64%)
Nov 04, 2020	13.71	13.92	13.65	13.70	3,192,911	-0.12(-0.89%)
Nov 03, 2020	13.64	13.88	13.52	13.82	4,554,707	+0.33(+2.42%)

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.