Indicators

Medical Properties Trust (NY: MPW )

4.810 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.120	2.194	2.061	2.194	2,733,179	+0.07(+3.45%)
May 28, 2009	2.113	2.131	2.030	2.120	2,473,383	+0.05(+2.35%)
May 27, 2009	2.086	2.107	2.013	2.072	4,071,834	-0.01(-0.67%)
May 26, 2009	1.929	2.086	1.905	2.086	2,260,498	+0.16(+8.51%)
May 22, 2009	1.957	1.957	1.908	1.922	874,351	-0.01(-0.54%)
May 21, 2009	1.891	1.939	1.845	1.932	2,183,602	+0.01(+0.73%)
May 20, 2009	1.863	1.932	1.831	1.918	4,931,369	+0.08(+4.55%)
May 19, 2009	1.887	1.891	1.807	1.835	1,944,547	-0.03(-1.68%)
May 18, 2009	1.737	1.873	1.734	1.866	2,605,184	+0.15(+8.94%)
May 15, 2009	1.755	1.811	1.710	1.713	2,835,978	-0.06(-3.34%)
May 14, 2009	1.748	1.828	1.720	1.772	3,899,813	+0.03(+1.80%)
May 13, 2009	1.873	1.898	1.741	1.741	2,812,077	-0.17(-8.76%)
May 12, 2009	1.922	1.950	1.877	1.908	1,867,849	+0.00(+0.18%)
May 11, 2009	1.877	1.939	1.845	1.905	1,568,361	-0.02(-0.91%)
May 08, 2009	1.880	1.943	1.863	1.922	3,348,320	+0.10(+5.54%)
May 07, 2009	1.939	1.939	1.818	1.821	4,566,754	-0.06(-3.15%)
May 06, 2009	1.932	1.957	1.842	1.880	5,270,931	-0.03(-1.82%)
May 05, 2009	1.999	1.999	1.870	1.915	3,221,476	-0.10(-4.84%)
May 04, 2009	1.953	2.023	1.939	2.013	3,645,536	+0.08(+4.14%)

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.