Indicators

Medical Properties Trust (NY: MPW )

4.870 +0.030 (+0.62%)

Streaming Delayed Price Updated: 10:23 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.396	9.674	9.389	9.661	4,426,308	+0.29(+3.11%)
Sep 27, 2018	9.324	9.421	9.311	9.370	2,360,669	+0.05(+0.56%)
Sep 26, 2018	9.383	9.415	9.292	9.318	2,528,938	-0.06(-0.69%)
Sep 25, 2018	9.337	9.441	9.318	9.383	3,506,470	+0.03(+0.35%)
Sep 24, 2018	9.512	9.532	9.259	9.350	3,668,850	-0.17(-1.77%)
Sep 21, 2018	9.532	9.590	9.486	9.519	3,769,021	-0.01(-0.14%)
Sep 20, 2018	9.415	9.538	9.380	9.532	2,559,857	+0.12(+1.24%)
Sep 19, 2018	9.583	9.590	9.383	9.415	2,515,663	-0.16(-1.62%)
Sep 18, 2018	9.538	9.577	9.499	9.570	3,713,323	+0.04(+0.41%)
Sep 17, 2018	9.499	9.538	9.447	9.532	3,444,808	+0.03(+0.34%)
Sep 14, 2018	9.590	9.616	9.418	9.499	3,604,197	-0.11(-1.15%)
Sep 13, 2018	9.616	9.668	9.570	9.609	2,869,650	+0.04(+0.41%)
Sep 12, 2018	9.655	9.668	9.564	9.570	3,222,492	-0.06(-0.61%)
Sep 11, 2018	9.591	9.712	9.559	9.629	4,170,386	-0.01(-0.07%)
Sep 10, 2018	9.546	9.667	9.501	9.635	3,494,479	+0.15(+1.54%)
Sep 07, 2018	9.527	9.546	9.463	9.489	2,629,911	-0.05(-0.53%)
Sep 06, 2018	9.571	9.597	9.520	9.540	3,201,800	-0.01(-0.13%)
Sep 05, 2018	9.527	9.616	9.463	9.552	3,709,265	+0.04(+0.40%)

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.