Indicators

Medical Properties Trust (NY: MPW )

5.040 UNCHANGED

Streaming Delayed 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 (%)
Sep 27, 2013	5.750	5.816	5.694	5.783	2,732,627	-0.01(-0.16%)
Sep 26, 2013	5.939	5.953	5.755	5.793	3,124,998	-0.15(-2.46%)
Sep 25, 2013	5.873	5.944	5.854	5.939	4,150,476	+0.08(+1.37%)
Sep 24, 2013	5.887	5.930	5.840	5.859	1,756,664	-0.02(-0.32%)
Sep 23, 2013	5.788	5.925	5.783	5.878	2,498,091	+0.07(+1.14%)
Sep 20, 2013	6.019	6.024	5.731	5.812	5,672,253	-0.18(-3.07%)
Sep 19, 2013	6.019	6.066	5.977	5.996	4,037,678	-0.03(-0.47%)
Sep 18, 2013	5.745	6.024	5.660	6.024	3,558,511	+0.26(+4.50%)
Sep 17, 2013	5.745	5.802	5.741	5.764	2,095,396	-0.00(-0.08%)
Sep 16, 2013	5.793	5.830	5.694	5.769	2,871,460	+0.08(+1.33%)
Sep 13, 2013	5.708	5.727	5.642	5.694	1,808,816	+0.00(+0.08%)
Sep 12, 2013	5.675	5.750	5.660	5.689	2,720,801	+0.00(+0.00%)
Sep 11, 2013	5.656	5.712	5.627	5.689	3,743,621	+0.04(+0.75%)
Sep 10, 2013	5.679	5.694	5.547	5.646	5,966,029	-0.02(-0.42%)
Sep 09, 2013	5.577	5.675	5.554	5.670	3,620,163	+0.10(+1.83%)
Sep 06, 2013	5.415	5.637	5.415	5.568	5,612,218	+0.22(+4.17%)
Sep 05, 2013	5.424	5.433	5.326	5.345	2,813,857	-0.07(-1.29%)
Sep 04, 2013	5.387	5.451	5.340	5.415	2,929,727	+0.03(+0.52%)

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.