Indicators

Medical Properties Trust (NY: MPW )

5.040 +0.090 (+1.82%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	6.780	6.808	6.645	6.650	3,326,815	-0.14(-2.12%)
Jun 27, 2013	6.645	6.803	6.632	6.794	2,375,577	+0.20(+3.10%)
Jun 26, 2013	6.548	6.673	6.548	6.589	2,955,950	+0.08(+1.28%)
Jun 25, 2013	6.441	6.529	6.376	6.506	2,830,447	+0.13(+2.04%)
Jun 24, 2013	6.469	6.557	6.123	6.376	5,715,044	-0.15(-2.28%)
Jun 21, 2013	6.552	6.636	6.445	6.524	6,237,809	-0.01(-0.14%)
Jun 20, 2013	6.729	6.751	6.487	6.534	5,408,641	-0.30(-4.42%)
Jun 19, 2013	7.096	7.119	6.798	6.835	2,957,028	-0.26(-3.60%)
Jun 18, 2013	6.965	7.147	6.942	7.091	3,045,502	+0.15(+2.21%)
Jun 17, 2013	6.900	7.028	6.896	6.938	4,194,340	+0.07(+0.95%)
Jun 14, 2013	6.835	6.989	6.780	6.873	3,230,804	+0.01(+0.14%)
Jun 13, 2013	6.589	6.896	6.469	6.863	4,755,729	+0.07(+1.09%)
Jun 12, 2013	6.942	6.965	6.761	6.789	2,498,683	-0.13(-1.94%)
Jun 11, 2013	6.924	6.984	6.882	6.924	2,657,941	-0.00(-0.07%)
Jun 10, 2013	6.979	6.983	6.883	6.928	2,616,227	-0.04(-0.59%)
Jun 07, 2013	6.988	6.988	6.837	6.970	1,986,328	+0.02(+0.33%)
Jun 06, 2013	6.699	6.951	6.685	6.947	3,351,591	+0.23(+3.41%)
Jun 05, 2013	6.773	6.828	6.658	6.718	2,554,207	-0.06(-0.88%)
Jun 04, 2013	6.883	6.942	6.777	6.777	3,836,219	-0.09(-1.33%)

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.