Indicators

Medical Properties Trust (NY: MPW )

4.840 -0.090 (-1.83%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.78	11.91	11.76	11.82	8,027,000	+0.05(+0.40%)
Jun 27, 2019	11.68	11.80	11.65	11.78	3,998,191	+0.18(+1.52%)
Jun 26, 2019	12.06	12.10	11.58	11.60	6,462,002	-0.46(-3.82%)
Jun 25, 2019	12.27	12.35	12.06	12.06	5,654,845	-0.17(-1.39%)
Jun 24, 2019	12.37	12.39	12.21	12.23	3,093,460	-0.12(-0.93%)
Jun 21, 2019	12.47	12.47	12.26	12.35	11,557,830	-0.15(-1.19%)
Jun 20, 2019	12.48	12.60	12.45	12.50	4,225,476	+0.10(+0.82%)
Jun 19, 2019	12.31	12.44	12.22	12.39	4,267,435	+0.06(+0.49%)
Jun 18, 2019	12.35	12.44	12.25	12.33	3,445,828	+0.04(+0.33%)
Jun 17, 2019	12.26	12.38	12.26	12.29	3,885,582	+0.06(+0.50%)
Jun 14, 2019	12.19	12.35	12.17	12.23	2,318,881	+0.01(+0.06%)
Jun 13, 2019	12.14	12.26	12.12	12.22	3,094,235	+0.11(+0.90%)
Jun 12, 2019	12.08	12.18	12.04	12.12	3,328,711	+0.07(+0.56%)
Jun 11, 2019	12.05	12.09	11.91	12.05	4,257,579	+0.01(+0.05%)
Jun 10, 2019	12.26	12.30	12.04	12.04	2,748,413	-0.21(-1.75%)
Jun 07, 2019	12.30	12.38	12.20	12.26	6,352,444	+0.01(+0.05%)
Jun 06, 2019	12.09	12.26	11.97	12.25	7,126,039	+0.14(+1.16%)
Jun 05, 2019	11.96	12.12	11.96	12.11	4,474,916	+0.21(+1.80%)
Jun 04, 2019	11.92	11.93	11.72	11.89	6,768,794	-0.09(-0.73%)

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.