Indicators

Medical Properties Trust (NY: MPW )

5.070 -0.150 (-2.87%)

Streaming Delayed Price Updated: 10:27 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.666	3.680	3.656	3.659	47,675	+0.00(+0.00%)
Jul 28, 2005	3.673	3.673	3.656	3.659	38,772	+0.00(+0.10%)
Jul 27, 2005	3.659	3.659	3.656	3.656	183,810	+0.00(+0.00%)
Jul 26, 2005	3.663	3.663	3.656	3.656	338,901	-0.00(-0.10%)
Jul 25, 2005	3.656	3.673	3.656	3.659	132,114	+0.00(+0.00%)
Jul 22, 2005	3.673	3.694	3.656	3.659	344,645	-0.01(-0.38%)
Jul 21, 2005	3.656	3.712	3.656	3.673	2,130,483	+0.02(+0.48%)
Jul 20, 2005	3.719	3.719	3.656	3.656	978,218	-0.07(-1.87%)
Jul 19, 2005	3.719	3.729	3.684	3.726	413,287	+0.00(+0.00%)
Jul 18, 2005	3.813	3.830	3.705	3.726	815,661	-0.07(-1.83%)
Jul 15, 2005	3.809	3.830	3.795	3.795	750,465	+0.00(+0.09%)
Jul 14, 2005	3.823	3.830	3.778	3.792	724,904	-0.03(-0.82%)
Jul 13, 2005	3.861	3.882	3.534	3.823	846,679	-0.04(-0.99%)
Jul 12, 2005	3.847	3.896	3.847	3.861	1,236,703	+0.02(+0.54%)
Jul 11, 2005	3.833	3.900	3.830	3.840	1,043,414	+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.