Indicators

Medical Properties Trust (NY: MPW )

4.950 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	6.489	6.607	6.484	6.566	22,892,082	-0.06(-0.96%)
Feb 27, 2013	6.534	6.679	6.527	6.629	2,751,735	+0.10(+1.52%)
Feb 26, 2013	6.408	6.543	6.399	6.530	2,920,455	+0.13(+2.05%)
Feb 25, 2013	6.525	6.557	6.399	6.399	2,476,329	-0.11(-1.74%)
Feb 22, 2013	6.498	6.534	6.489	6.512	1,615,856	+0.06(+0.98%)
Feb 21, 2013	6.444	6.534	6.362	6.448	3,807,443	+0.00(+0.07%)
Feb 20, 2013	6.489	6.552	6.430	6.444	2,741,098	-0.05(-0.70%)
Feb 19, 2013	6.466	6.498	6.403	6.489	3,335,166	+0.05(+0.70%)
Feb 15, 2013	6.489	6.494	6.408	6.444	4,765,914	-0.02(-0.35%)
Feb 14, 2013	6.385	6.475	6.326	6.466	3,227,803	+0.09(+1.35%)
Feb 13, 2013	6.353	6.421	6.335	6.380	2,615,225	+0.04(+0.57%)
Feb 12, 2013	6.195	6.362	6.186	6.344	3,611,118	+0.17(+2.71%)
Feb 11, 2013	6.150	6.177	6.105	6.177	2,148,068	+0.04(+0.59%)
Feb 08, 2013	6.077	6.162	6.073	6.141	2,827,413	+0.07(+1.12%)
Feb 07, 2013	6.096	6.141	6.014	6.073	3,200,719	+0.00(+0.00%)
Feb 06, 2013	6.046	6.105	6.005	6.073	2,652,015	-0.01(-0.22%)
Feb 04, 2013	6.150	6.181	6.055	6.087	3,436,870	-0.08(-1.25%)

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.