Indicators

Medical Properties Trust (NY: MPW )

5.119 -0.001 (-0.01%)

Streaming Delayed Price Updated: 10:19 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.04	15.41	14.79	14.82	9,658,573	-0.27(-1.82%)
Apr 28, 2022	14.54	15.19	14.50	15.09	8,335,092	+0.86(+6.06%)
Apr 27, 2022	14.59	14.74	14.17	14.23	9,087,283	-0.37(-2.54%)
Apr 26, 2022	14.86	14.91	14.56	14.60	9,105,058	-0.34(-2.27%)
Apr 25, 2022	15.12	15.21	14.87	14.94	9,606,247	-0.18(-1.17%)
Apr 22, 2022	16.06	16.09	15.10	15.12	13,250,188	-1.27(-7.72%)
Apr 21, 2022	16.36	16.49	16.22	16.38	6,747,541	+0.11(+0.69%)
Apr 20, 2022	15.98	16.36	15.86	16.27	6,242,226	+0.31(+1.92%)
Apr 19, 2022	15.90	16.05	15.75	15.96	7,275,180	+0.23(+1.49%)
Apr 18, 2022	16.20	16.27	15.65	15.73	9,577,360	-0.57(-3.51%)
Apr 14, 2022	16.51	16.69	16.28	16.30	7,588,766	-0.06(-0.39%)
Apr 13, 2022	16.21	16.39	16.03	16.37	7,159,528	-0.02(-0.10%)
Apr 12, 2022	16.52	16.61	16.27	16.38	5,126,145	-0.16(-0.97%)
Apr 11, 2022	17.04	17.12	16.50	16.54	6,132,095	-0.46(-2.70%)
Apr 08, 2022	17.18	17.20	16.95	17.00	3,320,449	-0.02(-0.14%)
Apr 07, 2022	17.12	17.12	16.85	17.03	4,778,414	-0.10(-0.61%)
Apr 06, 2022	16.68	17.17	16.58	17.13	5,367,014	+0.39(+2.36%)
Apr 05, 2022	17.13	17.23	16.69	16.74	5,625,747	-0.39(-2.31%)
Apr 04, 2022	17.26	17.36	16.93	17.13	4,730,399	-0.23(-1.30%)

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.