Indicators

Medical Properties Trust (NY: MPW )

4.835 -0.005 (-0.10%)

Streaming Delayed Price Updated: 2:08 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.742	4.754	4.665	4.738	2,256,879	+0.02(+0.33%)
Apr 28, 2011	4.646	4.723	4.641	4.723	1,196,452	+0.08(+1.82%)
Apr 27, 2011	4.627	4.642	4.612	4.639	1,131,203	+0.02(+0.50%)
Apr 26, 2011	4.585	4.631	4.569	4.616	1,874,656	+0.05(+1.09%)
Apr 25, 2011	4.577	4.589	4.535	4.566	979,485	-0.02(-0.50%)
Apr 21, 2011	4.608	4.608	4.573	4.589	1,234,335	-0.00(-0.08%)
Apr 20, 2011	4.589	4.608	4.543	4.593	1,981,880	+0.05(+1.10%)
Apr 19, 2011	4.539	4.585	4.516	4.543	1,462,112	+0.03(+0.60%)
Apr 18, 2011	4.473	4.523	4.454	4.516	1,579,904	-0.00(-0.08%)
Apr 15, 2011	4.481	4.550	4.479	4.520	3,203,119	+0.03(+0.68%)
Apr 14, 2011	4.385	4.489	4.377	4.489	1,488,954	+0.09(+2.10%)
Apr 13, 2011	4.416	4.470	4.377	4.397	1,039,596	-0.02(-0.43%)
Apr 12, 2011	4.362	4.435	4.358	4.416	1,700,897	+0.04(+0.88%)
Apr 11, 2011	4.354	4.435	4.354	4.377	1,220,869	+0.03(+0.71%)
Apr 08, 2011	4.424	4.449	4.335	4.347	1,627,462	-0.06(-1.31%)
Apr 07, 2011	4.462	4.466	4.381	4.404	1,186,048	-0.05(-1.04%)
Apr 06, 2011	4.462	4.477	4.439	4.450	801,311	-0.00(-0.09%)
Apr 05, 2011	4.458	4.477	4.427	4.454	1,025,429	+0.00(+0.09%)
Apr 04, 2011	4.454	4.493	4.431	4.450	1,358,891	+0.02(+0.43%)

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.