Indicators

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.772	3.786	3.761	3.765	46,344	+0.00(+0.00%)
Jul 28, 2005	3.779	3.779	3.761	3.765	37,689	+0.00(+0.10%)
Jul 27, 2005	3.765	3.765	3.761	3.761	178,676	+0.00(+0.00%)
Jul 26, 2005	3.768	3.768	3.761	3.761	329,434	-0.00(-0.10%)
Jul 25, 2005	3.761	3.779	3.761	3.765	128,423	+0.00(+0.00%)
Jul 22, 2005	3.779	3.800	3.761	3.765	335,018	-0.01(-0.38%)
Jul 21, 2005	3.761	3.818	3.761	3.779	2,070,972	+0.02(+0.48%)
Jul 20, 2005	3.825	3.825	3.761	3.761	950,894	-0.07(-1.87%)
Jul 19, 2005	3.825	3.836	3.790	3.833	401,743	+0.00(+0.00%)
Jul 18, 2005	3.922	3.940	3.811	3.833	792,877	-0.07(-1.83%)
Jul 15, 2005	3.919	3.940	3.904	3.904	729,502	+0.00(+0.09%)
Jul 14, 2005	3.933	3.940	3.886	3.901	704,655	-0.03(-0.82%)
Jul 13, 2005	3.972	3.994	3.636	3.933	823,028	-0.04(-0.99%)
Jul 12, 2005	3.958	4.008	3.958	3.972	1,202,158	+0.02(+0.54%)
Jul 11, 2005	3.944	4.012	3.940	3.951	1,014,268	+0.01(+0.27%)

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.