Indicators

Medical Properties Trust (NY: MPW )

5.085 -0.135 (-2.59%)

Streaming Delayed Price Updated: 12:31 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.916	6.946	6.845	6.855	3,477,961	-0.06(-0.88%)
May 28, 2015	6.911	6.946	6.861	6.916	1,929,047	+0.00(+0.00%)
May 27, 2015	6.896	6.936	6.855	6.916	2,270,730	+0.04(+0.51%)
May 26, 2015	6.926	6.926	6.840	6.881	2,110,307	-0.05(-0.73%)
May 22, 2015	6.946	6.931	6.931	6.931	1,588,117	-0.05(-0.65%)
May 21, 2015	7.012	7.027	6.941	6.977	2,223,797	-0.01(-0.14%)
May 20, 2015	6.997	7.043	6.967	6.987	2,892,529	+0.02(+0.22%)
May 19, 2015	6.972	7.037	6.952	6.972	1,856,596	-0.04(-0.51%)
May 18, 2015	6.997	7.027	6.931	7.007	2,524,550	+0.03(+0.36%)
May 15, 2015	6.957	7.007	6.901	6.982	4,006,480	+0.05(+0.66%)
May 14, 2015	6.850	6.936	6.835	6.936	2,057,435	+0.11(+1.63%)
May 13, 2015	6.941	7.017	6.820	6.825	4,158,948	-0.07(-0.95%)
May 12, 2015	6.800	6.896	6.684	6.891	4,151,205	+0.05(+0.74%)
May 11, 2015	6.941	6.992	6.825	6.840	3,405,707	-0.13(-1.81%)
May 08, 2015	7.007	7.073	6.926	6.967	4,029,310	+0.05(+0.73%)
May 07, 2015	6.724	6.936	6.724	6.916	7,176,698	+0.15(+2.17%)
May 06, 2015	6.790	6.815	6.719	6.770	4,727,449	-0.02(-0.22%)
May 05, 2015	6.952	6.972	6.744	6.785	6,926,727	-0.19(-2.68%)
May 04, 2015	7.058	7.108	6.967	6.972	3,692,941	-0.07(-0.93%)

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.