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, 2019	12.33	12.50	12.29	12.33	4,948,611	-0.02(-0.16%)
Feb 27, 2019	12.35	12.39	12.21	12.35	4,125,737	-0.01(-0.11%)
Feb 26, 2019	12.50	12.52	12.35	12.37	3,185,802	-0.10(-0.81%)
Feb 25, 2019	12.52	12.54	12.43	12.47	4,026,306	-0.05(-0.38%)
Feb 22, 2019	12.46	12.58	12.37	12.52	3,785,825	+0.12(+0.98%)
Feb 21, 2019	12.31	12.41	12.23	12.39	3,838,128	+0.05(+0.44%)
Feb 20, 2019	12.50	12.50	12.19	12.34	6,116,791	-0.16(-1.30%)
Feb 19, 2019	12.45	12.56	12.45	12.50	4,602,656	+0.08(+0.65%)
Feb 15, 2019	12.44	12.49	12.36	12.42	8,240,955	+0.02(+0.16%)
Feb 14, 2019	12.42	12.48	12.36	12.40	4,759,354	-0.02(-0.16%)
Feb 13, 2019	12.44	12.52	12.28	12.42	6,617,999	+0.14(+1.16%)
Feb 12, 2019	12.47	12.50	12.25	12.28	8,240,971	-0.23(-1.84%)
Feb 11, 2019	12.48	12.56	12.36	12.51	6,524,143	+0.02(+0.16%)
Feb 08, 2019	12.37	12.50	12.30	12.49	3,555,087	+0.06(+0.49%)
Feb 07, 2019	12.20	12.43	12.02	12.43	5,759,606	+0.35(+2.91%)
Feb 06, 2019	12.25	12.30	12.08	12.08	5,148,677	-0.15(-1.22%)
Feb 05, 2019	12.18	12.23	12.05	12.22	6,452,940	+0.07(+0.56%)
Feb 04, 2019	11.91	12.16	11.79	12.16	6,120,368	+0.20(+1.70%)

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.