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 (%)
May 29, 2015	7.095	7.127	7.023	7.033	3,390,106	-0.06(-0.88%)
May 28, 2015	7.090	7.127	7.038	7.095	1,880,318	+0.00(+0.00%)
May 27, 2015	7.075	7.116	7.033	7.095	2,213,371	+0.04(+0.51%)
May 26, 2015	7.106	7.106	7.018	7.059	2,056,999	-0.05(-0.73%)
May 22, 2015	7.127	7.111	7.111	7.111	1,548,000	-0.05(-0.65%)
May 21, 2015	7.194	7.210	7.121	7.158	2,167,623	-0.01(-0.14%)
May 20, 2015	7.178	7.225	7.147	7.168	2,819,462	+0.02(+0.22%)
May 19, 2015	7.152	7.220	7.132	7.152	1,809,697	-0.04(-0.50%)
May 18, 2015	7.178	7.210	7.111	7.189	2,460,779	+0.03(+0.36%)
May 15, 2015	7.137	7.189	7.080	7.163	3,905,274	+0.05(+0.66%)
May 14, 2015	7.028	7.116	7.012	7.116	2,005,464	+0.11(+1.63%)
May 13, 2015	7.121	7.199	6.997	7.002	4,053,891	-0.07(-0.95%)
May 12, 2015	6.976	7.075	6.857	7.069	4,046,343	+0.05(+0.74%)
May 11, 2015	7.121	7.173	7.002	7.018	3,319,677	-0.13(-1.81%)
May 08, 2015	7.189	7.256	7.106	7.147	3,927,528	+0.05(+0.73%)
May 07, 2015	6.898	7.116	6.898	7.095	6,995,411	+0.15(+2.17%)
May 06, 2015	6.966	6.992	6.893	6.945	4,608,031	-0.02(-0.22%)
May 05, 2015	7.132	7.152	6.919	6.961	6,751,755	-0.19(-2.68%)
May 04, 2015	7.241	7.292	7.147	7.152	3,599,656	-0.07(-0.93%)

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.