Indicators

Medical Properties Trust (NY: MPW )

4.886 -0.064 (-1.29%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.106	8.116	7.842	7.848	16,229,775	-0.24(-2.97%)
Apr 27, 2017	8.167	8.191	8.070	8.088	11,235,943	-0.05(-0.59%)
Apr 26, 2017		8.221	8.016	8.137	77,132,728	-0.17(-2.10%)
Apr 25, 2017	8.293	8.377	8.287	8.311	4,635,302	+0.02(+0.22%)
Apr 24, 2017	8.485	8.497	8.211	8.293	7,270,100	-0.13(-1.57%)
Apr 21, 2017	8.455	8.515	8.419	8.425	4,509,432	-0.05(-0.64%)
Apr 20, 2017	8.467	8.519	8.407	8.479	4,369,102	+0.01(+0.14%)
Apr 19, 2017	8.479	8.533	8.443	8.467	5,220,147	-0.02(-0.28%)
Apr 18, 2017	8.479	8.536	8.467	8.491	5,023,225	+0.01(+0.07%)
Apr 17, 2017	8.383	8.485	8.377	8.485	5,768,617	+0.14(+1.65%)
Apr 13, 2017	8.389	8.425	8.317	8.347	5,824,174	-0.04(-0.43%)
Apr 12, 2017	8.329	8.431	8.311	8.383	5,118,973	+0.05(+0.65%)
Apr 11, 2017	8.251	8.335	8.203	8.329	5,891,161	+0.08(+1.02%)
Apr 10, 2017	8.227	8.269	8.143	8.245	5,723,617	+0.06(+0.73%)
Apr 07, 2017	8.082	8.275	8.060	8.185	9,486,487	+0.13(+1.64%)
Apr 06, 2017	8.022	8.073	7.968	8.052	9,460,604	+0.04(+0.45%)
Apr 05, 2017	7.914	8.070	7.914	8.016	9,192,158	+0.13(+1.60%)
Apr 04, 2017	7.794	7.971	7.764	7.890	8,783,842	+0.10(+1.31%)

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.