Indicators

Medical Properties Trust (NY: MPW )

5.105 -0.115 (-2.20%)

Streaming Delayed Price Updated: 9:37 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.69	15.74	15.52	15.71	5,572,551	+0.08(+0.52%)
May 27, 2021	15.93	15.94	15.60	15.63	6,256,296	-0.20(-1.27%)
May 26, 2021	15.84	15.98	15.71	15.83	4,540,524	+0.01(+0.09%)
May 25, 2021	15.84	15.88	15.68	15.81	3,819,154	+0.00(+0.00%)
May 24, 2021	15.69	15.86	15.65	15.81	3,398,236	+0.23(+1.48%)
May 21, 2021	15.60	15.73	15.53	15.58	6,419,771	-0.01(-0.10%)
May 20, 2021	15.40	15.64	15.38	15.60	3,656,428	+0.15(+0.96%)
May 19, 2021	15.35	15.46	15.14	15.45	6,238,886	+0.01(+0.05%)
May 18, 2021	15.65	15.75	15.40	15.44	5,356,774	-0.15(-0.95%)
May 17, 2021	15.45	15.66	15.40	15.59	3,863,953	+0.14(+0.91%)
May 14, 2021	15.41	15.55	15.40	15.45	3,501,587	+0.10(+0.63%)
May 13, 2021	15.32	15.56	15.27	15.35	4,871,641	+0.07(+0.49%)
May 12, 2021	15.78	15.84	15.26	15.28	5,452,242	-0.55(-3.47%)
May 11, 2021	15.72	15.87	15.61	15.83	4,382,584	-0.13(-0.79%)
May 10, 2021	16.01	16.18	15.95	15.95	3,797,752	+0.01(+0.09%)
May 07, 2021	15.74	15.94	15.69	15.94	4,334,150	+0.21(+1.32%)
May 06, 2021	15.66	15.92	15.60	15.73	4,276,940	+0.08(+0.52%)
May 05, 2021	15.65	16.01	15.52	15.65	7,636,420	-0.36(-2.23%)
May 04, 2021	16.19	16.27	15.89	16.01	5,270,766	-0.18(-1.10%)

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.