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 (%)
Jun 30, 2011	4.643	4.655	4.603	4.623	2,204,719	-0.01(-0.17%)
Jun 29, 2011	4.607	4.651	4.607	4.631	2,086,317	+0.03(+0.70%)
Jun 28, 2011	4.611	4.643	4.506	4.599	3,001,231	-0.00(-0.09%)
Jun 27, 2011	4.571	4.631	4.567	4.603	2,027,471	+0.04(+0.88%)
Jun 24, 2011	4.579	4.619	4.542	4.563	2,059,552	-0.01(-0.26%)
Jun 23, 2011	4.603	4.615	4.522	4.575	2,897,207	-0.08(-1.73%)
Jun 22, 2011	4.687	4.715	4.655	4.655	1,762,805	-0.04(-0.77%)
Jun 21, 2011	4.659	4.699	4.631	4.691	2,571,086	+0.07(+1.48%)
Jun 20, 2011	4.637	4.639	4.607	4.623	2,547,523	+0.05(+1.14%)
Jun 17, 2011	4.603	4.607	4.538	4.571	3,836,987	+0.00(+0.09%)
Jun 16, 2011	4.518	4.583	4.502	4.567	3,999,200	+0.05(+1.16%)
Jun 15, 2011	4.603	4.615	4.482	4.514	2,874,107	-0.11(-2.43%)
Jun 14, 2011	4.599	4.643	4.583	4.627	2,155,456	+0.06(+1.41%)
Jun 13, 2011	4.519	4.602	4.515	4.563	2,035,656	+0.05(+1.14%)
Jun 10, 2011	4.582	4.584	4.484	4.511	2,218,573	-0.09(-1.89%)
Jun 09, 2011	4.689	4.689	4.598	4.598	1,092,420	-0.07(-1.52%)
Jun 08, 2011	4.661	4.736	4.645	4.669	1,971,822	-0.01(-0.25%)
Jun 07, 2011	4.661	4.724	4.642	4.681	1,138,395	+0.04(+0.94%)
Jun 06, 2011	4.661	4.685	4.630	4.638	1,504,445	-0.02(-0.34%)

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.