Indicators

Medical Properties Trust (NY: MPW )

4.950 -0.050 (-1.00%)

Official Closing 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 (%)
May 29, 2009	2.181	2.257	2.120	2.257	2,656,833	+0.08(+3.45%)
May 28, 2009	2.174	2.192	2.088	2.181	2,404,294	+0.05(+2.35%)
May 27, 2009	2.146	2.167	2.070	2.131	3,958,096	-0.01(-0.67%)
May 26, 2009	1.984	2.146	1.959	2.146	2,197,355	+0.17(+8.51%)
May 22, 2009	2.013	2.013	1.963	1.977	849,928	-0.01(-0.54%)
May 21, 2009	1.945	1.995	1.898	1.988	2,122,607	+0.01(+0.73%)
May 20, 2009	1.916	1.988	1.884	1.974	4,793,621	+0.09(+4.55%)
May 19, 2009	1.941	1.945	1.859	1.888	1,890,230	-0.03(-1.68%)
May 18, 2009	1.787	1.927	1.784	1.920	2,532,413	+0.16(+8.94%)
May 15, 2009	1.805	1.863	1.759	1.762	2,756,761	-0.06(-3.34%)
May 14, 2009	1.798	1.880	1.769	1.823	3,790,880	+0.03(+1.80%)
May 13, 2009	1.927	1.952	1.791	1.791	2,733,528	-0.17(-8.76%)
May 12, 2009	1.977	2.006	1.931	1.963	1,815,674	+0.00(+0.18%)
May 11, 2009	1.931	1.995	1.898	1.959	1,524,552	-0.02(-0.91%)
May 08, 2009	1.934	1.999	1.916	1.977	3,254,791	+0.10(+5.54%)
May 07, 2009	1.995	1.995	1.870	1.873	4,439,191	-0.06(-3.15%)
May 06, 2009	1.988	2.013	1.895	1.934	5,123,698	-0.04(-1.82%)
May 05, 2009	2.056	2.056	1.923	1.970	3,131,490	-0.10(-4.84%)
May 04, 2009	2.009	2.081	1.995	2.070	3,543,706	+0.08(+4.14%)

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.