Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust (NY: MPW )

5.370 -0.200 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 5.063 5.216 5.042 5.171 2,137,951 +0.11(+2.13%)
Nov 29, 2006 5.042 5.063 4.972 5.063 3,624,234 +0.02(+0.41%)
Nov 28, 2006 4.934 5.049 4.930 5.042 2,521,082 +0.11(+2.26%)
Nov 27, 2006 5.038 5.045 4.930 4.930 2,127,898 -0.11(-2.14%)
Nov 24, 2006 4.993 5.073 4.986 5.038 216,552 +0.05(+0.91%)
Nov 22, 2006 4.948 5.028 4.944 4.993 2,094,870 +0.07(+1.34%)
Nov 21, 2006 4.902 4.941 4.895 4.927 3,662,720 +0.04(+0.78%)
Nov 20, 2006 4.899 4.941 4.868 4.888 1,967,925 +0.02(+0.50%)
Nov 17, 2006 4.857 4.882 4.815 4.864 1,350,723 +0.02(+0.50%)
Nov 16, 2006 4.864 4.871 4.833 4.840 889,185 +0.00(+0.07%)
Nov 15, 2006 4.791 4.871 4.788 4.836 840,073 +0.05(+1.02%)
Nov 14, 2006 4.746 4.815 4.718 4.788 1,420,226 +0.04(+0.88%)
Nov 13, 2006 4.948 4.948 4.683 4.746 1,233,256 +0.04(+0.81%)
Nov 10, 2006 4.721 4.746 4.690 4.707 772,867 -0.02(-0.37%)
Nov 09, 2006 4.728 4.756 4.707 4.725 795,556 +0.02(+0.37%)
Nov 08, 2006 4.700 4.774 4.683 4.707 1,401,558 +0.01(+0.15%)
Nov 07, 2006 4.857 4.871 4.673 4.700 1,172,656 -0.15(-3.02%)
Nov 06, 2006 4.794 4.868 4.732 4.847 3,476,611 +0.07(+1.53%)
Nov 03, 2006 4.718 4.805 4.687 4.774 3,047,240 +0.09(+1.93%)
Nov 02, 2006 4.700 4.721 4.568 4.683 5,841,454 -0.03(-0.59%)
Nov 01, 2006 4.739 4.774 4.680 4.711 4,948,535 -0.02(-0.37%)
Oct 31, 2006 4.648 4.767 4.638 4.728 2,427,740 +0.07(+1.57%)
Oct 30, 2006 4.700 4.819 4.648 4.655 2,371,448 -0.01(-0.22%)
Oct 27, 2006 5.306 5.310 4.600 4.666 4,975,245 -0.61(-11.49%)
Oct 26, 2006 5.205 5.299 5.181 5.271 706,810 +0.12(+2.30%)
Oct 25, 2006 5.059 5.191 5.038 5.153 363,888 +0.11(+2.21%)
Oct 24, 2006 5.077 5.118 5.042 5.042 421,041 -0.03(-0.69%)
Oct 23, 2006 5.077 5.136 5.052 5.077 523,861 +0.00(+0.00%)
Oct 20, 2006 5.108 5.136 5.024 5.077 344,071 -0.02(-0.34%)
Oct 19, 2006 5.049 5.094 5.031 5.094 1,148,818 +0.06(+1.11%)
Oct 18, 2006 5.087 5.136 5.018 5.038 1,122,682 -0.01(-0.28%)
Oct 17, 2006 5.115 5.115 5.017 5.052 817,097 -0.06(-1.23%)
Oct 16, 2006 5.153 5.184 5.101 5.115 1,121,821 -0.03(-0.68%)
Oct 13, 2006 5.049 5.153 5.035 5.150 625,818 +0.12(+2.35%)
Oct 12, 2006 4.989 5.035 4.972 5.031 474,174 +0.07(+1.47%)
Oct 11, 2006 4.948 5.017 4.888 4.958 446,603 +0.01(+0.28%)
Oct 10, 2006 4.962 4.969 4.927 4.944 453,496 -0.02(-0.49%)
Oct 09, 2006 4.871 4.979 4.861 4.969 503,182 +0.10(+2.07%)
Oct 06, 2006 4.906 4.916 4.858 4.868 649,082 -0.03(-0.71%)
Oct 05, 2006 4.784 4.979 4.767 4.902 1,134,171 +0.10(+2.18%)
Oct 04, 2006 4.690 4.819 4.690 4.798 632,998 +0.11(+2.45%)
Oct 03, 2006 4.687 4.721 4.648 4.683 1,155,711 +0.00(+0.00%)
Oct 02, 2006 4.680 4.700 4.641 4.683 683,546 +0.02(+0.45%)
Sep 29, 2006 4.652 4.714 4.641 4.662 468,717 +0.02(+0.45%)
Sep 28, 2006 4.725 4.725 4.641 4.641 444,305 -0.08(-1.62%)
Sep 27, 2006 4.718 4.767 4.711 4.718 850,125 +0.01(+0.15%)
Sep 26, 2006 4.756 4.774 4.687 4.711 600,257 +0.01(+0.15%)
Sep 25, 2006 4.676 4.725 4.634 4.704 477,621 +0.02(+0.52%)
Sep 22, 2006 4.711 4.725 4.634 4.680 553,443 -0.05(-1.03%)
Sep 21, 2006 4.760 4.808 4.666 4.728 825,138 -0.03(-0.59%)
Sep 20, 2006 4.666 4.850 4.662 4.756 2,269,490 +0.09(+2.02%)
Sep 19, 2006 4.645 4.728 4.610 4.662 998,610 +0.03(+0.60%)
Sep 18, 2006 4.617 4.662 4.600 4.634 950,647 +0.01(+0.15%)
Sep 15, 2006 4.617 4.714 4.551 4.627 1,296,154 +0.05(+1.14%)
Sep 14, 2006 4.690 4.697 4.540 4.575 581,589 -0.11(-2.38%)
Sep 13, 2006 4.694 4.725 4.634 4.687 751,901 +0.05(+1.13%)
Sep 12, 2006 4.586 4.732 4.530 4.634 956,104 +0.01(+0.23%)
Sep 11, 2006 4.600 4.669 4.568 4.624 892,631 +0.06(+1.37%)
Sep 08, 2006 4.537 4.631 4.533 4.561 792,110 +0.03(+0.77%)
Sep 07, 2006 4.606 4.624 4.526 4.526 490,545 -0.08(-1.74%)
Sep 06, 2006 4.666 4.700 4.596 4.606 512,947 -0.05(-1.05%)
Sep 05, 2006 4.631 4.690 4.620 4.655 495,427 +0.06(+1.29%)
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.