Indicators

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.261	1.325	1.229	1.307	2,134,710	+0.07(+5.80%)
Mar 30, 2009	1.332	1.358	1.214	1.236	2,655,454	-0.27(-18.05%)
Mar 26, 2009	1.508	1.522	1.426	1.508	1,870,028	+0.02(+1.45%)
Mar 25, 2009	1.436	1.516	1.325	1.486	2,026,583	+0.07(+4.80%)
Mar 24, 2009	1.476	1.555	1.415	1.418	1,853,562	-0.09(-5.94%)
Mar 23, 2009	1.436	1.515	1.436	1.508	2,245,087	+0.24(+18.59%)
Mar 20, 2009	1.429	1.433	1.261	1.272	2,237,145	-0.14(-9.67%)
Mar 19, 2009	1.544	1.580	1.404	1.408	1,841,485	-0.15(-9.45%)
Mar 18, 2009	1.444	1.555	1.404	1.555	2,256,897	+0.10(+6.63%)
Mar 17, 2009	1.397	1.458	1.307	1.458	1,706,821	+0.01(+0.99%)
Mar 16, 2009	1.451	1.529	1.418	1.444	3,023,977	+0.01(+0.50%)
Mar 13, 2009	1.451	1.483	1.390	1.436	0	-0.03(-1.72%)
Mar 12, 2009	1.322	1.469	1.286	1.461	1,747,962	+0.14(+10.57%)
Mar 11, 2009	1.336	1.358	1.229	1.322	5,573,268	+0.03(+1.93%)
Mar 10, 2009	1.078	1.304	1.046	1.297	4,561,057	+0.25(+24.40%)
Mar 09, 2009	1.049	1.139	1.042	1.042	1,771,664	-0.05(-4.28%)
Mar 06, 2009	1.096	1.114	0.9886	1.089	0	-0.03(-2.56%)
Mar 05, 2009	1.204	1.204	1.089	1.118	1,392,976	-0.09(-7.14%)
Mar 04, 2009	1.157	1.214	1.128	1.204	2,507,915	+0.05(+4.35%)

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.