Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust (NY: MPW )

5.085 -0.135 (-2.59%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 9.306 9.406 9.190 9.298 9,564,271 -0.08(-0.80%)
Dec 29, 2022 9.290 9.440 9.190 9.373 11,181,581 +0.16(+1.72%)
Dec 28, 2022 9.465 9.473 9.106 9.215 16,435,999 -0.23(-2.47%)
Dec 27, 2022 9.298 9.448 9.135 9.448 12,401,523 +0.14(+1.52%)
Dec 23, 2022 9.707 9.811 9.123 9.306 25,349,612 -0.47(-4.78%)
Dec 22, 2022 8.922 10.03 8.522 9.774 55,305,224 +0.80(+8.93%)
Dec 21, 2022 9.056 9.212 8.973 8.973 15,853,486 -0.11(-1.19%)
Dec 20, 2022 9.006 9.315 8.952 9.081 19,400,972 -0.04(-0.46%)
Dec 19, 2022 9.540 9.557 9.056 9.123 21,499,302 -0.38(-4.04%)
Dec 16, 2022 9.565 9.699 9.432 9.507 28,433,004 -0.19(-1.98%)
Dec 15, 2022 9.849 9.907 9.411 9.699 24,362,478 -0.20(-2.02%)
Dec 14, 2022 10.07 10.12 9.824 9.899 15,403,083 +0.03(+0.25%)
Dec 13, 2022 10.23 10.48 9.749 9.874 21,692,024 -0.02(-0.17%)
Dec 12, 2022 9.857 9.899 9.619 9.891 14,691,781 +0.04(+0.42%)
Dec 09, 2022 9.974 10.12 9.824 9.849 12,423,827 -0.18(-1.75%)
Dec 08, 2022 9.949 10.30 9.949 10.02 13,282,780 +0.11(+1.09%)
Dec 07, 2022 10.14 10.15 9.816 9.916 15,492,203 -0.30(-2.94%)
Dec 06, 2022 10.40 10.43 10.08 10.22 13,271,553 -0.15(-1.49%)
Dec 05, 2022 10.60 10.60 10.37 10.37 11,634,895 -0.24(-2.23%)
Dec 02, 2022 10.53 10.72 10.39 10.61 10,101,846 +0.05(+0.46%)
Dec 01, 2022 10.77 10.87 10.43 10.56 16,823,946 -0.14(-1.30%)
Nov 30, 2022 10.47 10.71 10.23 10.70 18,834,814 +0.11(+1.08%)
Nov 29, 2022 10.35 10.62 10.33 10.58 14,659,287 +0.28(+2.69%)
Nov 28, 2022 10.64 10.78 10.30 10.31 13,532,883 -0.37(-3.44%)
Nov 25, 2022 10.46 10.67 10.46 10.67 5,217,328 +0.26(+2.51%)
Nov 23, 2022 10.39 10.52 10.28 10.41 7,725,473 +0.03(+0.32%)
Nov 22, 2022 10.28 10.40 10.21 10.38 10,486,670 +0.16(+1.60%)
Nov 21, 2022 10.07 10.25 9.967 10.22 13,693,647 +0.13(+1.29%)
Nov 18, 2022 10.18 10.22 9.892 10.09 12,365,306 +0.07(+0.65%)
Nov 17, 2022 9.874 10.03 9.809 10.02 11,532,541 -0.01(-0.08%)
Nov 16, 2022 10.24 10.24 9.902 10.03 14,368,302 -0.25(-2.46%)
Nov 15, 2022 10.46 10.50 10.13 10.28 14,056,798 +0.11(+1.12%)
Nov 14, 2022 10.40 10.48 10.15 10.17 17,227,678 -0.07(-0.64%)
Nov 11, 2022 9.931 10.37 9.866 10.23 21,418,028 +0.38(+3.89%)
Nov 10, 2022 9.499 9.890 9.491 9.849 13,370,341 +0.68(+7.47%)
Nov 09, 2022 9.344 9.499 9.115 9.164 11,377,730 -0.28(-2.94%)
Nov 08, 2022 9.279 9.531 9.157 9.442 15,859,120 +0.20(+2.21%)
Nov 07, 2022 9.287 9.356 8.948 9.238 15,243,058 +0.06(+0.62%)
Nov 04, 2022 9.164 9.287 8.936 9.181 17,484,724 +0.13(+1.44%)
Nov 03, 2022 8.863 9.164 8.806 9.050 17,599,300 +0.07(+0.82%)
Nov 02, 2022 9.368 8.944 8.977 22,299,248 -0.44(-4.68%)
Nov 01, 2022 9.507 9.507 9.295 9.417 13,056,613 +0.08(+0.87%)
Oct 31, 2022 9.393 9.515 9.327 9.336 15,058,886 -0.11(-1.21%)
Oct 28, 2022 9.507 9.621 9.197 9.450 24,733,960 -0.07(-0.77%)
Oct 27, 2022 9.001 9.548 8.822 9.523 35,287,300 +0.68(+7.65%)
Oct 26, 2022 8.895 9.018 8.675 8.846 24,900,870 +0.02(+0.18%)
Oct 25, 2022 8.496 8.887 8.480 8.830 26,049,870 +0.36(+4.23%)
Oct 24, 2022 8.447 8.671 8.341 8.471 20,370,338 +0.14(+1.66%)
Oct 21, 2022 8.846 8.850 8.072 8.333 44,156,100 -0.63(-7.01%)
Oct 20, 2022 8.969 9.091 8.903 8.961 10,071,425 -0.01(-0.09%)
Oct 19, 2022 8.928 9.026 8.822 8.969 11,481,307 -0.05(-0.54%)
Oct 18, 2022 9.213 9.299 8.977 9.018 14,890,973 -0.09(-0.98%)
Oct 17, 2022 9.067 9.230 8.977 9.107 19,072,214 +0.25(+2.85%)
Oct 14, 2022 9.140 9.254 8.838 8.855 20,600,646 -0.15(-1.72%)
Oct 13, 2022 8.838 9.120 8.537 9.009 20,694,710 +0.09(+1.01%)
Oct 12, 2022 8.952 9.026 8.757 8.920 28,171,934 -0.03(-0.36%)
Oct 11, 2022 8.561 9.001 8.406 8.952 29,466,716 +0.48(+5.68%)
Oct 10, 2022 8.512 8.683 8.321 8.471 24,480,474 +0.20(+2.47%)
Oct 07, 2022 8.577 8.626 8.153 8.268 40,276,944 -0.45(-5.14%)
Oct 06, 2022 9.327 9.478 8.708 8.716 35,165,872 -0.58(-6.23%)
Oct 05, 2022 9.482 9.587 9.107 9.295 21,421,118 -0.48(-4.92%)
Oct 04, 2022 9.531 9.972 9.491 9.776 17,019,180 +0.36(+3.81%)
Oct 03, 2022 9.670 9.756 9.213 9.417 28,123,404 -0.25(-2.61%)
Sep 30, 2022 9.499 9.898 9.401 9.670 30,656,408 +0.34(+3.67%)
Sep 29, 2022 9.694 9.776 9.254 9.327 25,149,176 -0.48(-4.90%)
Sep 28, 2022 9.833 9.915 9.605 9.809 19,055,708 +0.08(+0.84%)
Sep 27, 2022 9.890 9.980 9.589 9.727 18,333,212 -0.07(-0.75%)
Sep 26, 2022 10.08 10.11 9.711 9.800 21,676,202 -0.38(-3.69%)
Sep 23, 2022 10.39 10.41 9.939 10.18 21,499,184 -0.35(-3.33%)
Sep 22, 2022 10.53 10.64 10.33 10.53 21,081,650 -0.06(-0.54%)
Sep 21, 2022 10.79 11.04 10.58 10.58 13,701,580 -0.13(-1.22%)
Sep 20, 2022 10.90 10.91 10.66 10.71 15,465,243 -0.31(-2.81%)
Sep 19, 2022 11.12 11.13 10.91 11.02 16,482,374 -0.23(-2.03%)
Sep 16, 2022 11.04 11.26 10.84 11.25 18,407,930 +0.09(+0.80%)
Sep 15, 2022 11.29 11.45 11.06 11.16 16,788,568 -0.08(-0.72%)
Sep 14, 2022 11.41 11.44 11.12 11.24 27,852,042 -0.17(-1.50%)
Sep 13, 2022 11.81 11.81 11.37 11.41 20,867,222 -0.59(-4.92%)
Sep 12, 2022 11.97 12.11 11.97 12.01 7,670,438 +0.14(+1.21%)
Sep 09, 2022 11.79 11.90 11.73 11.86 6,837,684 +0.13(+1.09%)
Sep 08, 2022 11.57 11.84 11.48 11.73 8,963,221 +0.15(+1.31%)
Sep 07, 2022 11.31 11.60 11.23 11.58 9,029,733 +0.26(+2.33%)
Sep 06, 2022 11.50 11.50 11.29 11.32 7,965,309 -0.12(-1.05%)
Sep 02, 2022 11.72 11.75 11.42 11.44 9,088,256 -0.17(-1.44%)
Sep 01, 2022 11.58 11.67 11.42 11.61 7,965,424 -0.06(-0.55%)
Aug 31, 2022 11.63 11.71 11.48 11.67 13,664,481 +0.15(+1.32%)
Aug 30, 2022 11.93 11.94 11.47 11.52 14,203,189 -0.34(-2.89%)
Aug 29, 2022 11.95 12.07 11.80 11.86 11,673,758 -0.10(-0.80%)
Aug 26, 2022 12.30 12.37 11.96 11.96 10,363,777 -0.37(-2.98%)
Aug 25, 2022 12.22 12.34 12.15 12.33 6,575,393 +0.18(+1.45%)
Aug 24, 2022 12.04 12.24 11.93 12.15 11,934,516 +0.14(+1.13%)
Aug 23, 2022 12.47 12.52 12.00 12.01 17,581,978 -0.44(-3.53%)
Aug 22, 2022 12.66 12.74 12.44 12.45 7,637,642 -0.29(-2.26%)
Aug 19, 2022 12.76 12.82 12.65 12.74 8,827,279 -0.06(-0.50%)
Aug 18, 2022 13.16 13.30 12.76 12.80 10,353,114 -0.38(-2.85%)
Aug 17, 2022 13.16 13.26 13.07 13.18 4,788,072 -0.10(-0.72%)
Aug 16, 2022 13.27 13.36 13.15 13.28 4,844,783 -0.05(-0.36%)
Aug 15, 2022 13.35 13.43 13.29 13.32 6,062,953 -0.03(-0.24%)
Aug 12, 2022 13.17 13.36 13.14 13.36 5,321,311 +0.32(+2.45%)
Aug 11, 2022 12.98 13.25 12.98 13.04 9,048,572 +0.08(+0.62%)
Aug 10, 2022 13.04 13.10 12.90 12.96 7,136,859 +0.00(+0.00%)
Aug 09, 2022 12.86 12.96 12.76 12.96 6,863,820 +0.03(+0.25%)
Aug 08, 2022 12.77 13.00 12.77 12.92 7,494,759 +0.24(+1.89%)
Aug 05, 2022 12.84 13.02 12.52 12.68 8,445,480 -0.10(-0.81%)
Aug 04, 2022 12.91 13.00 12.72 12.79 13,638,827 -0.05(-0.37%)
Aug 03, 2022 13.17 13.64 12.64 12.84 20,995,690 -0.66(-4.91%)
Aug 02, 2022 13.70 13.87 13.41 13.50 9,550,208 -0.24(-1.74%)
Aug 01, 2022 13.76 13.80 13.62 13.74 6,653,886 -0.03(-0.23%)
Jul 29, 2022 13.50 13.83 13.49 13.77 5,829,501 +0.26(+1.89%)
Jul 28, 2022 13.38 13.78 13.10 13.52 8,587,468 +0.09(+0.65%)
Jul 27, 2022 13.32 13.45 13.28 13.43 4,185,723 +0.10(+0.72%)
Jul 26, 2022 13.42 13.48 13.28 13.33 4,631,355 -0.09(-0.66%)
Jul 25, 2022 13.23 13.46 13.13 13.42 5,297,468 +0.20(+1.51%)
Jul 22, 2022 13.06 13.28 13.06 13.22 8,488,013 +0.25(+1.91%)
Jul 21, 2022 12.83 12.99 12.65 12.97 6,151,143 +0.10(+0.74%)
Jul 20, 2022 12.96 13.05 12.80 12.88 4,907,861 -0.03(-0.25%)
Jul 19, 2022 12.75 12.95 12.65 12.91 6,558,774 +0.28(+2.21%)
Jul 18, 2022 12.66 12.80 12.55 12.63 8,625,687 +0.03(+0.25%)
Jul 15, 2022 12.72 12.84 12.45 12.60 9,797,795 +0.18(+1.41%)
Jul 14, 2022 12.28 12.46 12.17 12.42 5,506,799 -0.10(-0.83%)
Jul 13, 2022 12.51 12.64 12.38 12.53 4,524,113 -0.10(-0.82%)
Jul 12, 2022 12.29 12.74 12.29 12.63 6,731,628 +0.28(+2.26%)
Jul 11, 2022 12.49 12.57 12.31 12.35 6,755,206 -0.10(-0.83%)
Jul 08, 2022 12.53 12.64 12.39 12.45 4,254,086 -0.06(-0.45%)
Jul 07, 2022 12.54 12.63 12.46 12.51 4,697,704 +0.05(+0.39%)
Jul 06, 2022 12.60 12.66 12.45 12.46 6,475,409 -0.07(-0.57%)
Jul 05, 2022 12.39 12.56 12.11 12.53 7,041,538 +0.04(+0.32%)
Jul 01, 2022 12.15 12.54 12.11 12.49 7,684,368 +0.30(+2.42%)
Jun 30, 2022 12.55 12.57 12.13 12.20 14,342,944 -0.54(-4.20%)
Jun 29, 2022 12.40 12.75 12.39 12.73 8,089,535 +0.30(+2.38%)
Jun 28, 2022 12.64 12.81 12.36 12.44 9,320,666 -0.12(-0.95%)
Jun 27, 2022 12.37 12.72 12.25 12.56 11,223,958 +0.19(+1.55%)
Jun 24, 2022 12.13 12.42 12.07 12.37 10,138,215 +0.34(+2.86%)
Jun 23, 2022 11.73 12.05 11.73 12.02 7,302,096 +0.32(+2.73%)
Jun 22, 2022 11.50 11.83 11.37 11.70 9,403,930 -0.01(-0.07%)
Jun 21, 2022 11.59 11.83 11.57 11.71 9,570,152 +0.24(+2.09%)
Jun 17, 2022 11.45 11.64 11.26 11.47 18,463,830 +0.02(+0.14%)
Jun 16, 2022 11.73 11.77 11.41 11.45 15,156,129 -0.52(-4.34%)
Jun 15, 2022 11.83 12.10 11.69 11.97 13,596,857 +0.27(+2.32%)
Jun 14, 2022 11.89 11.95 11.56 11.70 16,078,452 -0.10(-0.86%)
Jun 13, 2022 12.27 12.44 11.77 11.80 16,128,399 -0.72(-5.75%)
Jun 10, 2022 12.53 12.71 12.36 12.52 13,633,462 -0.11(-0.87%)
Jun 09, 2022 13.20 13.24 12.61 12.63 13,869,182 -0.59(-4.44%)
Jun 08, 2022 13.59 13.59 13.18 13.22 7,835,052 -0.43(-3.16%)
Jun 07, 2022 13.25 13.67 13.24 13.65 10,309,405 +0.34(+2.59%)
Jun 06, 2022 13.66 13.73 13.27 13.31 14,000,608 -0.27(-1.96%)
Jun 03, 2022 14.04 14.07 13.57 13.57 12,326,084 -0.54(-3.83%)
Jun 02, 2022 14.27 14.38 13.88 14.11 13,021,664 -0.21(-1.48%)
Jun 01, 2022 14.68 14.71 14.18 14.33 6,390,187 -0.23(-1.56%)
May 31, 2022 14.46 14.64 14.38 14.55 9,291,931 +0.00(+0.00%)
May 27, 2022 14.57 14.82 14.51 14.55 7,607,973 +0.00(+0.00%)
May 26, 2022 14.76 14.78 14.53 14.55 6,093,893 -0.13(-0.91%)
May 25, 2022 14.45 14.76 14.37 14.69 8,776,513 +0.22(+1.52%)
May 24, 2022 14.22 14.55 13.96 14.47 5,480,293 +0.25(+1.76%)
May 23, 2022 14.20 14.38 14.13 14.22 5,203,840 +0.06(+0.44%)
May 20, 2022 14.29 14.37 13.86 14.15 6,964,257 -0.05(-0.33%)
May 19, 2022 14.13 14.47 14.13 14.20 5,444,858 +0.01(+0.06%)
May 18, 2022 14.48 14.53 14.11 14.19 5,002,592 -0.27(-1.90%)
May 17, 2022 14.37 14.48 14.09 14.47 6,711,959 +0.27(+1.93%)
May 16, 2022 14.23 14.33 14.15 14.19 5,291,820 -0.07(-0.49%)
May 13, 2022 14.11 14.28 14.01 14.26 6,162,070 +0.26(+1.85%)
May 12, 2022 13.70 14.02 13.61 14.01 5,847,613 +0.31(+2.29%)
May 11, 2022 13.85 14.15 13.68 13.69 7,987,661 -0.06(-0.46%)
May 10, 2022 14.14 14.21 13.64 13.75 7,683,495 -0.27(-1.90%)
May 09, 2022 14.33 14.37 13.92 14.02 6,616,645 -0.41(-2.82%)
May 06, 2022 14.46 14.52 14.19 14.43 6,982,919 -0.16(-1.07%)
May 05, 2022 14.76 14.78 14.35 14.58 6,641,461 -0.27(-1.79%)
May 04, 2022 14.57 14.85 14.33 14.85 7,800,506 +0.14(+0.96%)
May 03, 2022 14.20 14.81 14.18 14.71 8,079,094 +0.59(+4.16%)
May 02, 2022 14.41 14.59 13.79 14.12 10,167,580 -0.28(-1.96%)
Apr 29, 2022 14.62 14.98 14.37 14.40 9,936,119 -0.27(-1.82%)
Apr 28, 2022 14.14 14.76 14.09 14.67 8,574,606 +0.84(+6.06%)
Apr 27, 2022 14.19 14.33 13.77 13.83 9,348,412 -0.36(-2.54%)
Apr 26, 2022 14.44 14.49 14.15 14.19 9,366,698 -0.33(-2.27%)
Apr 25, 2022 14.69 14.78 14.45 14.52 9,882,289 -0.17(-1.17%)
Apr 22, 2022 15.61 15.64 14.68 14.69 13,630,940 -1.23(-7.72%)
Apr 21, 2022 15.90 16.03 15.77 15.92 6,941,436 +0.11(+0.69%)
Apr 20, 2022 15.53 15.90 15.42 15.81 6,421,600 +0.30(+1.92%)
Apr 19, 2022 15.45 15.60 15.31 15.52 7,484,237 +0.23(+1.49%)
Apr 18, 2022 15.75 15.81 15.21 15.29 9,852,572 -0.56(-3.51%)
Apr 14, 2022 16.05 16.22 15.82 15.85 7,806,835 -0.06(-0.39%)
Apr 13, 2022 15.76 15.93 15.58 15.91 7,365,261 -0.02(-0.10%)
Apr 12, 2022 16.06 16.14 15.81 15.92 5,273,448 -0.16(-0.97%)
Apr 11, 2022 16.57 16.64 16.04 16.08 6,308,304 -0.45(-2.70%)
Apr 08, 2022 16.70 16.72 16.48 16.53 3,415,864 -0.02(-0.14%)
Apr 07, 2022 16.64 16.64 16.38 16.55 4,915,725 -0.10(-0.61%)
Apr 06, 2022 16.21 16.69 16.12 16.65 5,521,239 +0.38(+2.36%)
Apr 05, 2022 16.65 16.75 16.23 16.27 5,787,406 -0.38(-2.30%)
Apr 04, 2022 16.78 16.87 16.46 16.65 4,866,330 -0.22(-1.30%)
Apr 01, 2022 16.57 16.88 16.52 16.87 4,324,689 +0.31(+1.89%)
Mar 31, 2022 16.83 16.91 16.56 16.56 6,314,551 -0.18(-1.08%)
Mar 30, 2022 16.77 16.82 16.59 16.74 5,538,035 -0.09(-0.56%)
Mar 29, 2022 16.49 16.94 16.41 16.83 5,889,555 +0.43(+2.63%)
Mar 28, 2022 16.17 16.42 16.05 16.40 5,500,480 +0.21(+1.31%)
Mar 25, 2022 16.01 16.21 15.92 16.19 3,639,172 +0.21(+1.32%)
Mar 24, 2022 15.87 15.99 15.83 15.98 4,895,617 +0.15(+0.94%)
Mar 23, 2022 15.90 15.96 15.70 15.83 4,842,966 -0.12(-0.74%)
Mar 22, 2022 15.86 16.08 15.84 15.95 6,992,612 +0.12(+0.74%)
Mar 21, 2022 16.10 16.17 15.75 15.83 6,835,909 -0.23(-1.41%)
Mar 18, 2022 15.68 16.09 15.67 16.06 12,100,828 +0.22(+1.39%)
Mar 17, 2022 15.60 15.94 15.58 15.84 7,556,485 +0.22(+1.40%)
Mar 16, 2022 15.62 15.76 15.28 15.62 7,158,824 +0.13(+0.81%)
Mar 15, 2022 15.52 15.61 15.33 15.49 5,799,160 +0.06(+0.40%)
Mar 14, 2022 15.59 15.73 15.34 15.43 6,208,808 -0.12(-0.79%)
Mar 11, 2022 15.83 16.00 15.55 15.56 6,750,305 -0.36(-2.23%)
Mar 10, 2022 15.64 15.91 15.91 4,621,471 +0.22(+1.38%)
Mar 09, 2022 15.94 16.01 15.66 15.69 5,863,469 +0.03(+0.20%)
Mar 08, 2022 15.59 15.86 15.41 15.66 7,065,336 +0.12(+0.79%)
Mar 07, 2022 15.81 15.88 15.53 15.54 6,843,094 -0.28(-1.76%)
Mar 04, 2022 15.80 15.86 15.64 15.82 8,551,088 -0.11(-0.68%)
Mar 03, 2022 15.83 15.99 15.60 15.93 5,247,101 +0.15(+0.98%)
Mar 02, 2022 15.63 15.86 15.62 15.77 8,516,054 +0.12(+0.79%)
Mar 01, 2022 15.79 16.00 15.47 15.65 9,774,062 -0.05(-0.34%)
Feb 28, 2022 15.80 15.88 15.52 15.70 6,440,265 -0.34(-2.12%)
Feb 25, 2022 15.52 16.04 15.41 16.04 6,957,506 +0.59(+3.80%)
Feb 24, 2022 15.17 15.54 15.14 15.45 10,798,505 +0.04(+0.25%)
Feb 23, 2022 15.99 16.09 15.36 15.42 5,918,831 -0.35(-2.20%)
Feb 22, 2022 15.78 15.90 15.62 15.76 6,307,699 -0.06(-0.39%)
Feb 18, 2022 15.83 0 +0.02(+0.10%)
Feb 17, 2022 15.92 15.93 15.74 15.81 4,066,214 -0.13(-0.82%)
Feb 16, 2022 15.83 15.96 15.68 15.94 8,274,896 +0.19(+1.23%)
Feb 15, 2022 16.07 16.20 15.69 15.75 15,628,940 -0.29(-1.83%)
Feb 14, 2022 16.62 16.76 15.97 16.04 10,440,075 -0.69(-4.11%)
Feb 11, 2022 16.64 16.98 16.55 16.73 5,511,696 +0.16(+0.98%)
Feb 10, 2022 16.74 17.05 16.51 16.57 5,918,141 -0.32(-1.87%)
Feb 09, 2022 16.91 17.07 16.78 16.88 4,839,402 +0.19(+1.11%)
Feb 08, 2022 16.59 16.83 16.58 16.70 4,747,549 +0.13(+0.79%)
Feb 07, 2022 16.94 17.03 16.55 16.57 5,649,504 -0.34(-2.01%)
Feb 04, 2022 17.05 17.18 16.82 16.91 6,898,449 -0.21(-1.22%)
Feb 03, 2022 17.42 16.99 17.11 6,951,765 -0.49(-2.81%)
Feb 02, 2022 17.59 17.82 17.52 17.61 6,149,780 +0.00(+0.00%)
Feb 01, 2022 17.61 17.70 17.45 17.61 5,145,164 +0.04(+0.22%)
Jan 31, 2022 17.12 17.57 17.57 5,727,669 +0.39(+2.29%)
Jan 28, 2022 16.96 17.18 16.49 17.18 8,410,924 +0.22(+1.27%)
Jan 27, 2022 17.37 17.57 16.85 16.96 8,029,901 -0.25(-1.48%)
Jan 26, 2022 17.63 17.86 17.16 17.21 6,738,666 -0.24(-1.37%)
Jan 25, 2022 17.64 17.72 17.19 17.45 5,971,850 -0.29(-1.65%)
Jan 24, 2022 17.44 17.76 17.14 17.75 7,044,374 +0.07(+0.39%)
Jan 21, 2022 17.51 17.74 17.49 17.68 5,619,908 +0.12(+0.66%)
Jan 20, 2022 18.09 18.21 17.56 17.56 4,310,842 -0.45(-2.49%)
Jan 19, 2022 18.45 18.52 18.01 18.01 5,419,723 -0.34(-1.85%)
Jan 18, 2022 18.55 18.55 18.27 18.35 3,954,170 -0.28(-1.49%)
Jan 14, 2022 18.63 0 +0.30(+1.64%)
Jan 13, 2022 18.32 18.33 18.15 18.33 3,913,460 +0.14(+0.76%)
Jan 12, 2022 18.09 18.26 18.09 18.19 3,946,265 +0.04(+0.21%)
Jan 11, 2022 18.18 18.21 17.93 18.15 3,220,023 +0.00(+0.00%)
Jan 10, 2022 17.87 18.22 17.77 18.15 5,677,600 +0.20(+1.12%)
Jan 07, 2022 18.02 18.16 17.94 17.95 4,900,533 -0.13(-0.73%)
Jan 06, 2022 17.96 18.25 17.83 18.08 3,778,381 +0.16(+0.90%)
Jan 05, 2022 18.20 18.37 17.88 17.92 5,926,885 -0.29(-1.57%)
Jan 04, 2022 18.17 18.29 18.10 18.20 4,401,621 +0.10(+0.55%)
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.