Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 2.618 2.646 2.597 2.636 2,551,347 -0.01(-0.39%)
Aug 28, 2009 2.639 2.667 2.594 2.646 3,034,882 +0.03(+1.06%)
Aug 27, 2009 2.615 2.625 2.483 2.618 6,064,181 -0.05(-1.70%)
Aug 26, 2009 2.684 2.695 2.650 2.664 1,423,121 -0.02(-0.78%)
Aug 25, 2009 2.681 2.716 2.670 2.684 1,126,496 +0.01(+0.39%)
Aug 24, 2009 2.674 2.709 2.657 2.674 1,806,502 +0.02(+0.66%)
Aug 21, 2009 2.604 2.698 2.604 2.657 2,979,696 +0.08(+2.97%)
Aug 20, 2009 2.507 2.590 2.507 2.580 1,326,600 +0.07(+2.63%)
Aug 19, 2009 2.493 2.524 2.479 2.514 1,190,184 -0.02(-0.69%)
Aug 18, 2009 2.580 2.597 2.517 2.531 1,368,136 -0.05(-1.88%)
Aug 17, 2009 2.597 2.597 2.545 2.580 1,802,970 -0.08(-3.02%)
Aug 14, 2009 2.657 2.674 2.584 2.660 1,729,003 -0.01(-0.39%)
Aug 13, 2009 2.702 2.716 2.629 2.671 2,247,936 +0.00(+0.00%)
Aug 12, 2009 2.611 2.716 2.597 2.671 2,586,139 +0.03(+1.19%)
Aug 11, 2009 2.765 2.775 2.629 2.639 2,391,713 -0.13(-4.65%)
Aug 10, 2009 2.779 2.869 2.754 2.768 2,725,723 -0.02(-0.87%)
Aug 07, 2009 2.698 2.852 2.681 2.792 2,872,321 +0.12(+4.56%)
Aug 06, 2009 2.733 2.733 2.563 2.671 2,721,143 +0.00(+0.00%)
Aug 05, 2009 2.587 2.695 2.559 2.671 2,399,473 +0.09(+3.65%)
Aug 04, 2009 2.510 2.597 2.493 2.577 4,466,666 +0.07(+2.78%)
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.