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 (%)
Jul 29, 2022	13.89	14.22	13.88	14.17	5,666,666	+0.26(+1.89%)
Jul 28, 2022	13.76	14.18	13.48	13.90	8,347,594	+0.09(+0.65%)
Jul 27, 2022	13.70	13.84	13.66	13.81	4,068,803	+0.10(+0.72%)
Jul 26, 2022	13.81	13.87	13.66	13.71	4,501,988	-0.09(-0.65%)
Jul 25, 2022	13.61	13.85	13.51	13.81	5,149,495	+0.21(+1.51%)
Jul 22, 2022	13.44	13.67	13.44	13.60	8,250,917	+0.25(+1.91%)
Jul 21, 2022	13.20	13.36	13.02	13.35	5,979,323	+0.10(+0.74%)
Jul 20, 2022	13.34	13.43	13.17	13.25	4,770,770	-0.03(-0.25%)
Jul 19, 2022	13.12	13.32	13.02	13.28	6,375,568	+0.29(+2.21%)
Jul 18, 2022	13.02	13.16	12.91	12.99	8,384,746	+0.03(+0.25%)
Jul 15, 2022	13.08	13.21	12.81	12.96	9,524,114	+0.18(+1.41%)
Jul 14, 2022	12.63	12.82	12.52	12.78	5,352,977	-0.11(-0.83%)
Jul 13, 2022	12.87	13.00	12.74	12.88	4,397,741	-0.11(-0.82%)
Jul 12, 2022	12.64	13.11	12.64	12.99	6,543,593	+0.29(+2.26%)
Jul 11, 2022	12.84	12.93	12.66	12.70	6,566,513	-0.11(-0.83%)
Jul 08, 2022	12.89	13.01	12.75	12.81	4,135,257	-0.06(-0.45%)
Jul 07, 2022	12.90	13.00	12.82	12.87	4,566,484	+0.05(+0.38%)
Jul 06, 2022	12.96	13.02	12.81	12.82	6,294,532	-0.07(-0.57%)
Jul 05, 2022	12.75	12.92	12.46	12.89	6,844,847	+0.04(+0.32%)

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.