Indicators

Medical Properties Trust (NY: MPW )

5.035 +0.085 (+1.72%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	6.277	6.378	6.253	6.325	3,120,360	+0.05(+0.84%)
Feb 27, 2014	6.277	6.311	6.234	6.272	1,196,864	+0.00(+0.08%)
Feb 26, 2014	6.234	6.296	6.229	6.268	1,619,907	+0.01(+0.15%)
Feb 25, 2014	6.287	6.325	6.239	6.258	1,563,418	-0.02(-0.38%)
Feb 24, 2014	6.280	6.335	6.248	6.282	2,193,888	+0.01(+0.23%)
Feb 21, 2014	6.253	6.301	6.201	6.268	2,360,860	+0.02(+0.38%)
Feb 20, 2014	6.282	6.316	6.201	6.244	1,343,065	-0.01(-0.23%)
Feb 19, 2014	6.248	6.323	6.234	6.258	1,764,958	+0.00(+0.00%)
Feb 18, 2014	6.349	6.359	6.234	6.258	2,871,657	-0.11(-1.66%)
Feb 14, 2014	6.392	6.364	6.364	6.364	2,646,663	-0.02(-0.30%)
Feb 13, 2014	6.325	6.416	6.292	6.383	2,075,595	+0.04(+0.60%)
Feb 12, 2014	6.306	6.383	6.263	6.344	3,513,037	+0.04(+0.61%)
Feb 11, 2014	6.191	6.368	6.162	6.306	2,622,824	+0.11(+1.78%)
Feb 10, 2014	6.076	6.201	6.028	6.196	2,306,580	+0.11(+1.73%)
Feb 07, 2014	6.215	6.215	6.052	6.090	2,551,217	-0.08(-1.24%)
Feb 06, 2014	6.153	6.383	6.114	6.167	2,687,823	+0.05(+0.86%)
Feb 05, 2014	6.205	6.220	6.085	6.114	1,970,834	-0.11(-1.70%)
Feb 04, 2014	6.248	6.272	6.167	6.220	2,039,680	-0.02(-0.31%)

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.