Indicators

Medical Properties Trust (NY: MPW )

5.035 +0.085 (+1.72%)

Streaming Delayed Price Updated: 2:39 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	4.124	4.124	4.012	4.057	9,266,337	-0.05(-1.22%)
Feb 28, 2012	4.128	4.141	4.091	4.108	2,199,073	-0.01(-0.20%)
Feb 27, 2012	4.087	4.133	4.045	4.116	2,661,567	+0.01(+0.20%)
Feb 24, 2012	4.153	4.153	4.070	4.108	2,839,897	-0.04(-0.91%)
Feb 23, 2012	4.062	4.145	4.049	4.145	3,144,498	+0.09(+2.16%)
Feb 22, 2012	4.074	4.091	4.041	4.057	2,099,024	-0.00(-0.10%)
Feb 21, 2012	4.103	4.112	4.041	4.062	4,378,450	-0.01(-0.31%)
Feb 17, 2012	4.066	4.095	4.045	4.074	2,469,336	+0.03(+0.83%)
Feb 16, 2012	4.045	4.103	4.024	4.041	4,143,597	-0.02(-0.51%)
Feb 15, 2012	4.128	4.128	4.037	4.062	4,157,759	-0.06(-1.52%)
Feb 14, 2012	4.137	4.141	4.078	4.124	4,134,055	-0.02(-0.40%)
Feb 13, 2012	4.137	4.158	4.103	4.141	2,215,028	+0.03(+0.81%)
Feb 10, 2012	4.099	4.166	4.074	4.108	2,337,037	-0.03(-0.61%)
Feb 09, 2012	4.145	4.149	4.091	4.133	2,514,150	-0.01(-0.20%)
Feb 08, 2012	4.145	4.162	4.083	4.141	3,373,394	+0.00(+0.10%)
Feb 07, 2012	4.128	4.153	4.116	4.137	3,403,059	-0.00(-0.10%)
Feb 06, 2012	4.074	4.141	4.070	4.141	3,343,912	+0.06(+1.43%)
Feb 03, 2012	4.108	4.116	4.053	4.083	6,535,318	+0.00(+0.00%)
Feb 02, 2012	4.078	4.128	4.041	4.083	46,955,880	-0.15(-3.55%)

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.