Indicators

Medical Properties Trust (NY: MPW )

4.840 -0.090 (-1.83%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.41	13.47	13.36	13.45	3,874,392	+0.06(+0.46%)
Sep 27, 2019	13.47	13.52	13.32	13.38	4,137,365	-0.08(-0.56%)
Sep 26, 2019	13.50	13.50	13.38	13.46	4,899,577	+0.04(+0.31%)
Sep 25, 2019	13.30	13.43	13.29	13.42	5,063,880	+0.12(+0.88%)
Sep 24, 2019	13.13	13.34	13.11	13.30	7,167,450	+0.19(+1.47%)
Sep 23, 2019	13.13	13.13	12.99	13.11	7,405,626	+0.02(+0.16%)
Sep 20, 2019	13.07	13.14	12.97	13.09	11,157,053	+0.06(+0.48%)
Sep 19, 2019	13.08	13.08	12.99	13.03	3,271,100	+0.04(+0.32%)
Sep 18, 2019	13.13	13.19	12.84	12.99	5,741,830	-0.11(-0.84%)
Sep 17, 2019	12.99	13.11	12.97	13.10	3,270,470	+0.16(+1.28%)
Sep 16, 2019	12.72	12.96	12.68	12.93	3,513,036	+0.24(+1.90%)
Sep 13, 2019	13.03	13.11	12.64	12.69	6,568,174	-0.33(-2.53%)
Sep 12, 2019	12.99	13.08	12.92	13.02	3,581,950	+0.14(+1.12%)
Sep 11, 2019	12.76	12.91	12.72	12.88	5,504,950	+0.08(+0.59%)
Sep 10, 2019	12.88	12.92	12.58	12.80	22,168,368	-0.16(-1.26%)
Sep 09, 2019	13.02	13.03	12.92	12.96	4,050,455	-0.07(-0.52%)
Sep 06, 2019	12.88	13.06	12.88	13.03	5,982,602	+0.16(+1.21%)
Sep 05, 2019	12.95	13.00	12.80	12.88	6,442,635	-0.07(-0.52%)
Sep 04, 2019	12.92	13.01	12.86	12.94	6,417,016	+0.10(+0.79%)

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.