Indicators

Medical Properties Trust (NY: MPW )

4.840 -0.090 (-1.83%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	7.844	7.929	7.838	7.923	3,437,482	+0.08(+1.08%)
Sep 28, 2017	7.724	7.844	7.715	7.838	2,451,715	+0.11(+1.48%)
Sep 27, 2017			7.715	7.724	3,017,640	-0.13(-1.61%)
Sep 26, 2017	7.887	7.911	7.820	7.850	2,301,731	-0.05(-0.69%)
Sep 25, 2017	7.832	7.941	7.820	7.905	2,800,143	+0.10(+1.24%)
Sep 22, 2017	7.844	7.862	7.784	7.808	1,923,439	-0.02(-0.23%)
Sep 21, 2017	7.856	7.880	7.826	7.826	2,447,015	-0.02(-0.31%)
Sep 20, 2017	7.899	7.911	7.796	7.850	2,536,816	-0.03(-0.38%)
Sep 19, 2017	7.953	7.953	7.850	7.881	2,737,994	-0.05(-0.61%)
Sep 18, 2017	7.953	7.965	7.875	7.929	2,736,384	-0.02(-0.30%)
Sep 15, 2017	7.875	7.956	7.832	7.953	4,425,109	+0.07(+0.92%)
Sep 14, 2017	7.875	7.917	7.820	7.881	2,593,222	-0.01(-0.08%)
Sep 13, 2017	7.935	7.965	7.887	7.887	3,481,364	-0.02(-0.31%)
Sep 12, 2017	8.000	8.023	7.881	7.911	4,700,122	-0.05(-0.67%)
Sep 11, 2017	7.911	8.000	7.911	7.964	3,838,305	+0.07(+0.90%)
Sep 08, 2017	7.917	7.952	7.875	7.893	3,980,656	-0.04(-0.52%)
Sep 07, 2017	7.911	7.997	7.893	7.934	4,301,342	+0.05(+0.68%)
Sep 06, 2017	7.863	7.976	7.857	7.881	4,059,680	+0.04(+0.53%)
Sep 05, 2017	7.822	7.887	7.804	7.840	2,627,821	+0.04(+0.46%)

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.