Indicators

Medical Properties Trust (NY: MPW )

5.020 -0.100 (-1.95%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.657	7.986	7.523	7.817	17,590,674	+0.21(+2.81%)
Apr 27, 2023	7.175	7.764	7.086	7.603	19,515,894	+0.53(+7.57%)
Apr 26, 2023	7.193	7.255	7.042	7.068	11,719,508	-0.10(-1.37%)
Apr 25, 2023	7.211	7.211	7.059	7.166	16,722,085	-0.11(-1.47%)
Apr 24, 2023	7.407	7.416	7.166	7.273	16,064,101	-0.13(-1.81%)
Apr 21, 2023	7.309	7.434	7.255	7.407	8,136,230	+0.07(+0.97%)
Apr 20, 2023	7.398	7.487	7.278	7.336	10,851,242	-0.22(-2.95%)
Apr 19, 2023	7.362	7.594	7.318	7.559	8,629,139	+0.10(+1.31%)
Apr 18, 2023	7.576	7.576	7.380	7.461	9,797,533	-0.14(-1.88%)
Apr 17, 2023	7.407	7.630	7.376	7.603	9,166,667	+0.22(+3.02%)
Apr 14, 2023	7.639	7.723	7.291	7.380	13,992,105	-0.21(-2.82%)
Apr 13, 2023	7.737	7.778	7.487	7.594	12,353,341	-0.07(-0.93%)
Apr 12, 2023	7.924	8.040	7.648	7.666	15,034,554	-0.12(-1.60%)
Apr 11, 2023	7.550	7.951	7.514	7.790	22,192,736	+0.33(+4.42%)
Apr 10, 2023	7.220	7.469	7.153	7.461	12,298,878	+0.24(+3.33%)
Apr 06, 2023	7.255	7.309	7.149	7.220	7,912,399	-0.01(-0.12%)
Apr 05, 2023	7.184	7.278	7.131	7.229	9,513,822	-0.01(-0.12%)
Apr 04, 2023	7.354	7.398	7.113	7.238	12,811,750	-0.04(-0.49%)

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.