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, 2020	13.01	13.24	12.88	13.07	7,735,484	-0.05(-0.39%)
May 28, 2020	13.54	13.60	13.06	13.12	6,602,289	-0.25(-1.84%)
May 27, 2020	13.63	13.73	13.11	13.37	5,564,172	+0.09(+0.71%)
May 26, 2020	13.17	13.49	12.99	13.27	6,350,216	+0.64(+5.09%)
May 22, 2020	12.57	12.71	12.46	12.63	3,976,680	+0.07(+0.52%)
May 21, 2020	12.45	12.70	12.43	12.56	5,082,473	+0.01(+0.11%)
May 20, 2020	12.74	12.76	12.44	12.55	5,149,695	-0.08(-0.63%)
May 19, 2020	12.62	12.89	12.48	12.63	5,219,459	-0.06(-0.51%)
May 18, 2020	12.20	12.85	12.17	12.69	7,333,845	+1.11(+9.54%)
May 15, 2020	11.57	11.77	11.39	11.59	7,493,262	-0.14(-1.23%)
May 14, 2020	11.57	11.83	11.24	11.73	5,323,450	-0.12(-0.98%)
May 13, 2020	12.07	12.18	11.77	11.85	6,271,229	-0.30(-2.50%)
May 12, 2020	12.90	12.99	12.15	12.15	5,550,041	-0.66(-5.14%)
May 11, 2020	12.76	13.13	12.69	12.81	6,034,653	-0.13(-1.01%)
May 08, 2020	12.51	12.98	12.43	12.94	5,149,888	+0.67(+5.48%)
May 07, 2020	12.22	12.45	12.14	12.27	5,285,873	+0.25(+2.04%)
May 06, 2020	12.15	12.29	11.98	12.02	5,005,231	-0.09(-0.78%)
May 05, 2020	12.12	12.36	12.07	12.12	3,694,146	+0.16(+1.33%)
May 04, 2020	11.70	12.01	11.61	11.96	4,158,840	-0.09(-0.78%)

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.