Indicators

Medical Properties Trust (NY: MPW )

4.830 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.396	3.467	3.342	3.396	2,496,492	-0.04(-1.24%)
May 27, 2010	3.335	3.442	3.289	3.438	2,572,641	+0.19(+5.91%)
May 26, 2010	3.246	3.385	3.236	3.246	31,891	-0.04(-1.19%)
May 25, 2010	3.182	3.303	3.147	3.286	4,705,657	+0.04(+1.20%)
May 24, 2010	3.282	3.339	3.236	3.246	2,757,563	-0.03(-0.87%)
May 21, 2010	3.133	3.342	3.111	3.275	8,701,437	+0.09(+2.91%)
May 20, 2010	3.229	3.318	3.182	3.182	6,579,673	-0.24(-7.06%)
May 19, 2010	3.424	3.488	3.385	3.424	4,797,257	-0.02(-0.62%)
May 18, 2010	3.549	3.574	3.414	3.446	5,154,457	-0.02(-0.72%)
May 17, 2010	3.421	3.499	3.350	3.470	3,763,177	+0.04(+1.14%)
May 14, 2010	3.431	3.474	3.378	3.431	4,714,159	-0.08(-2.23%)
May 13, 2010	3.549	3.570	3.456	3.510	4,150,981	-0.05(-1.50%)
May 12, 2010	3.524	3.566	3.488	3.563	2,758,320	+0.06(+1.73%)
May 11, 2010	3.520	3.549	3.478	3.502	4,418,363	+0.00(+0.10%)
May 10, 2010	3.435	3.510	3.431	3.499	3,647,273	+0.26(+8.01%)
May 07, 2010	3.332	3.339	3.111	3.239	4,359,107	+0.09(+2.82%)
May 06, 2010	3.428	3.495	2.837	3.150	6,692,445	-0.35(-10.05%)
May 05, 2010	3.474	3.544	3.440	3.502	5,062,688	-0.07(-1.99%)
May 04, 2010	3.641	3.673	3.538	3.574	6,195,397	-0.12(-3.18%)

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.