Indicators

Medical Properties Trust (NY: MPW )

5.760 -0.010 (-0.17%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.062	3.074	3.053	3.056	57,088	+0.00(+0.00%)
Jul 28, 2005	3.068	3.068	3.053	3.056	46,427	+0.00(+0.10%)
Jul 27, 2005	3.056	3.056	3.053	3.053	220,099	+0.00(+0.00%)
Jul 26, 2005	3.059	3.059	3.053	3.053	405,808	-0.00(-0.10%)
Jul 25, 2005	3.053	3.068	3.053	3.056	158,196	+0.00(+0.00%)
Jul 22, 2005	3.068	3.085	3.053	3.056	412,687	-0.01(-0.38%)
Jul 21, 2005	3.053	3.100	3.053	3.068	2,551,093	+0.01(+0.48%)
Jul 20, 2005	3.106	3.106	3.053	3.053	1,171,343	-0.06(-1.87%)
Jul 19, 2005	3.106	3.114	3.076	3.111	494,880	+0.00(+0.00%)
Jul 18, 2005	3.184	3.199	3.094	3.111	976,692	-0.06(-1.83%)
Jul 15, 2005	3.181	3.199	3.169	3.169	898,625	+0.00(+0.09%)
Jul 14, 2005	3.193	3.199	3.155	3.167	868,018	-0.03(-0.82%)
Jul 13, 2005	3.225	3.242	2.951	3.193	1,013,834	-0.03(-0.99%)
Jul 12, 2005	3.213	3.254	3.213	3.225	1,480,858	+0.02(+0.54%)
Jul 11, 2005	3.201	3.257	3.199	3.207	1,249,409	+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.