Indicators

Medical Properties Trust (NY: MPW )

5.040 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	6.542	6.552	6.468	6.552	1,950,201	+0.00(+0.08%)
Jun 27, 2014	6.498	6.567	6.493	6.547	2,332,271	+0.04(+0.61%)
Jun 26, 2014	6.493	6.513	6.434	6.508	1,432,200	+0.02(+0.31%)
Jun 25, 2014	6.493	6.523	6.434	6.488	1,783,148	-0.01(-0.23%)
Jun 24, 2014	6.463	6.557	6.443	6.503	1,880,439	+0.02(+0.38%)
Jun 23, 2014	6.641	6.641	6.443	6.478	2,673,443	-0.11(-1.65%)
Jun 20, 2014	6.414	6.592	6.389	6.587	6,596,066	+0.18(+2.86%)
Jun 19, 2014	6.389	6.420	6.364	6.404	2,406,599	+0.03(+0.47%)
Jun 18, 2014	6.374	6.394	6.315	6.374	2,350,584	+0.00(+0.00%)
Jun 17, 2014	6.384	6.409	6.364	6.374	2,434,305	-0.01(-0.23%)
Jun 16, 2014	6.434	6.434	6.369	6.389	2,322,630	-0.05(-0.77%)
Jun 13, 2014	6.518	6.518	6.424	6.438	1,872,532	-0.07(-1.06%)
Jun 12, 2014	6.483	6.527	6.409	6.508	2,483,399	+0.02(+0.31%)
Jun 11, 2014	6.513	6.557	6.441	6.488	2,585,372	-0.04(-0.68%)
Jun 10, 2014	6.696	6.696	6.523	6.532	3,063,935	-0.24(-3.58%)
Jun 06, 2014	6.809	6.809	6.743	6.775	1,792,152	-0.01(-0.14%)
Jun 05, 2014	6.648	6.799	6.624	6.785	2,779,666	+0.14(+2.05%)
Jun 04, 2014	6.614	6.663	6.590	6.648	1,370,069	+0.01(+0.22%)
Jun 03, 2014	6.600	6.648	6.578	6.634	2,052,332	+0.00(+0.00%)

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.