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 (%)
Sep 30, 2010	3.896	3.903	3.816	3.850	2,337,986	-0.03(-0.88%)
Sep 29, 2010	3.880	3.892	3.804	3.884	2,303,431	-0.02(-0.39%)
Sep 28, 2010	3.899	3.899	3.820	3.899	56,220	+0.04(+1.08%)
Sep 27, 2010	3.896	3.911	3.846	3.858	1,917,885	-0.04(-1.07%)
Sep 24, 2010	3.801	3.899	3.793	3.899	2,354,719	+0.15(+4.05%)
Sep 23, 2010	3.808	3.816	3.736	3.747	11,338	-0.09(-2.24%)
Sep 22, 2010	3.846	3.865	3.808	3.834	1,883,077	-0.02(-0.53%)
Sep 21, 2010	3.839	3.892	3.816	3.854	2,541,400	+0.00(+0.00%)
Sep 20, 2010	3.759	3.858	3.759	3.854	2,736,388	+0.10(+2.63%)
Sep 17, 2010	3.755	3.812	3.728	3.755	2,647,033	-0.03(-0.80%)
Sep 15, 2010	3.759	3.808	3.721	3.785	1,907,837	+0.02(+0.50%)
Sep 14, 2010	3.839	3.842	3.766	3.766	1,832,408	-0.07(-1.88%)
Sep 13, 2010	3.820	3.850	3.801	3.839	2,426,923	+0.06(+1.61%)
Sep 10, 2010	3.896	3.896	3.770	3.778	1,809,115	-0.09(-2.36%)
Sep 09, 2010	3.891	3.899	3.858	3.869	2,964,218	+0.01(+0.39%)
Sep 08, 2010	3.850	3.876	3.832	3.854	3,254	+0.02(+0.49%)
Sep 07, 2010	3.824	3.858	3.798	3.835	9,407	-0.00(-0.10%)
Sep 03, 2010	3.862	3.873	3.817	3.839	1,761,025	+0.00(+0.00%)
Sep 02, 2010	3.817	3.843	3.783	3.839	8,883	+0.02(+0.49%)

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.