Indicators

Medical Properties Trust (NY: MPW )

5.370 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	4.485	4.512	4.473	4.489	1,707,527	+0.02(+0.34%)
May 23, 2011	4.447	4.500	4.435	4.473	1,988,003	-0.03(-0.77%)
May 20, 2011	4.462	4.550	4.462	4.508	3,192,947	+0.03(+0.60%)
May 19, 2011	4.516	4.539	4.458	4.481	1,689,378	-0.02(-0.34%)
May 18, 2011	4.412	4.497	4.401	4.497	2,390,685	+0.08(+1.74%)
May 17, 2011	4.427	4.435	4.370	4.420	2,764,173	-0.02(-0.43%)
May 16, 2011	4.443	4.493	4.427	4.439	2,676,908	-0.04(-0.94%)
May 13, 2011	4.608	4.623	4.470	4.481	2,995,494	-0.13(-2.83%)
May 12, 2011	4.466	4.616	4.431	4.612	3,793,830	+0.04(+0.92%)
May 11, 2011	4.554	4.581	4.512	4.569	2,384,411	+0.02(+0.34%)
May 10, 2011	4.477	4.554	4.462	4.554	4,089,975	+0.11(+2.42%)
May 09, 2011	4.397	4.462	4.381	4.447	1,554,718	+0.02(+0.35%)
May 06, 2011	4.604	4.604	4.408	4.431	2,581,833	-0.12(-2.62%)
May 05, 2011	4.600	4.616	4.512	4.550	2,189,357	-0.08(-1.82%)
May 04, 2011	4.685	4.704	4.619	4.635	1,269,276	-0.04(-0.90%)
May 03, 2011	4.727	4.754	4.631	4.677	1,265,787	-0.05(-1.14%)

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.