Skip to main content

Medical Properties Trust (NY: MPW )

4.810 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.