Skip to main content

Medical Properties Trust (NY: MPW )

4.825 +0.015 (+0.31%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.668 3.767 3.637 3.730 3,393,180 +0.06(+1.58%)
May 30, 2012 3.734 3.751 3.668 3.672 1,765,940 -0.10(-2.64%)
May 29, 2012 3.730 3.771 3.697 3.771 1,828,055 +0.06(+1.68%)
May 25, 2012 3.738 3.755 3.701 3.709 1,713,086 -0.01(-0.33%)
May 24, 2012 3.668 3.722 3.622 3.722 3,288,399 +0.05(+1.47%)
May 23, 2012 3.651 3.680 3.593 3.668 2,886,161 -0.01(-0.23%)
May 22, 2012 3.709 3.755 3.657 3.676 2,962,015 -0.03(-0.78%)
May 21, 2012 3.664 3.722 3.647 3.705 2,169,717 +0.06(+1.59%)
May 18, 2012 3.705 3.742 3.647 3.647 2,303,140 -0.06(-1.68%)
May 17, 2012 3.784 3.796 3.709 3.709 2,063,841 -0.07(-1.97%)
May 16, 2012 3.792 3.817 3.775 3.784 2,333,971 +0.00(+0.11%)
May 15, 2012 3.763 3.796 3.738 3.780 2,981,331 +0.00(+0.00%)
May 14, 2012 3.775 3.825 3.755 3.780 1,787,483 -0.03(-0.76%)
May 11, 2012 3.796 3.852 3.763 3.809 2,752,907 -0.02(-0.65%)
May 10, 2012 3.954 3.954 3.809 3.833 2,773,760 -0.05(-1.18%)
May 09, 2012 3.858 3.912 3.825 3.879 1,528,827 -0.01(-0.21%)
May 08, 2012 3.846 3.908 3.838 3.887 2,003,077 +0.02(+0.43%)
May 07, 2012 3.825 3.887 3.809 3.871 1,188,382 +0.04(+0.97%)
May 04, 2012 3.850 3.867 3.829 3.833 1,869,280 -0.03(-0.75%)
May 03, 2012 3.879 3.900 3.842 3.862 1,439,197 -0.02(-0.64%)
May 02, 2012 3.875 3.900 3.838 3.887 2,295,342 -0.03(-0.74%)
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.