Indicators

Medical Properties Trust (NY: MPW )

5.360 +0.360 (+7.20%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	4.799	4.863	4.788	4.809	454,376	+0.02(+0.45%)
Sep 28, 2006	4.874	4.874	4.788	4.788	430,710	-0.08(-1.62%)
Sep 27, 2006	4.867	4.917	4.860	4.867	824,113	+0.01(+0.15%)
Sep 26, 2006	4.906	4.924	4.834	4.860	581,890	+0.01(+0.15%)
Sep 25, 2006	4.824	4.874	4.781	4.852	463,007	+0.03(+0.52%)
Sep 22, 2006	4.860	4.874	4.781	4.827	536,509	-0.05(-1.03%)
Sep 21, 2006	4.910	4.960	4.813	4.878	799,891	-0.03(-0.59%)
Sep 20, 2006	4.813	5.003	4.809	4.906	2,200,049	+0.10(+2.02%)
Sep 19, 2006	4.791	4.878	4.755	4.809	968,054	+0.03(+0.60%)
Sep 18, 2006	4.763	4.809	4.745	4.781	921,559	+0.01(+0.15%)
Sep 15, 2006	4.763	4.863	4.694	4.773	1,256,494	+0.05(+1.14%)
Sep 14, 2006	4.838	4.845	4.684	4.720	563,793	-0.11(-2.38%)
Sep 13, 2006	4.842	4.874	4.781	4.834	728,894	+0.05(+1.13%)
Sep 12, 2006	4.730	4.881	4.673	4.781	926,849	+0.01(+0.23%)
Sep 11, 2006	4.745	4.817	4.712	4.770	865,319	+0.06(+1.37%)
Sep 08, 2006	4.680	4.777	4.676	4.705	767,873	+0.04(+0.77%)
Sep 07, 2006	4.752	4.770	4.669	4.669	475,535	-0.08(-1.74%)
Sep 06, 2006	4.813	4.849	4.741	4.752	497,252	-0.05(-1.05%)
Sep 05, 2006	4.777	4.838	4.766	4.802	480,268	+0.06(+1.29%)

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.