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

Medical Properties Trust (NY: MPW )

5.950 +0.050 (+0.85%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 29, 2006 3.874 3.926 3.866 3.883 562,797 +0.02(+0.45%)
Sep 28, 2006 3.935 3.935 3.865 3.865 533,485 -0.06(-1.62%)
Sep 27, 2006 3.929 3.970 3.923 3.929 1,020,759 +0.01(+0.15%)
Sep 26, 2006 3.961 3.976 3.903 3.923 720,739 +0.01(+0.15%)
Sep 25, 2006 3.894 3.935 3.860 3.918 573,487 +0.02(+0.52%)
Sep 22, 2006 3.923 3.935 3.860 3.897 664,528 -0.04(-1.03%)
Sep 21, 2006 3.964 4.005 3.886 3.938 990,757 -0.02(-0.59%)
Sep 20, 2006 3.886 4.039 3.883 3.961 2,725,015 +0.08(+2.02%)
Sep 19, 2006 3.868 3.938 3.839 3.883 1,199,048 +0.02(+0.60%)
Sep 18, 2006 3.845 3.883 3.831 3.860 1,141,457 +0.01(+0.15%)
Sep 15, 2006 3.845 3.926 3.790 3.854 1,556,314 +0.04(+1.14%)
Sep 14, 2006 3.906 3.912 3.781 3.810 698,323 -0.09(-2.38%)
Sep 13, 2006 3.909 3.935 3.860 3.903 902,820 +0.04(+1.13%)
Sep 12, 2006 3.819 3.941 3.773 3.860 1,148,010 +0.01(+0.23%)
Sep 11, 2006 3.831 3.889 3.805 3.851 1,071,798 +0.05(+1.37%)
Sep 08, 2006 3.778 3.857 3.776 3.799 951,100 +0.03(+0.77%)
Sep 07, 2006 3.836 3.851 3.770 3.770 589,006 -0.07(-1.74%)
Sep 06, 2006 3.886 3.915 3.828 3.836 615,904 -0.04(-1.05%)
Sep 05, 2006 3.857 3.906 3.848 3.877 594,868 +0.05(+1.29%)
Sep 01, 2006 3.889 3.892 3.799 3.828 649,355 -0.06(-1.42%)
Aug 31, 2006 3.871 3.970 3.857 3.883 1,374,232 +0.03(+0.83%)
Aug 30, 2006 3.770 3.865 3.741 3.851 1,091,109 +0.08(+2.15%)
Aug 29, 2006 3.712 3.828 3.691 3.770 1,040,416 +0.06(+1.64%)
Aug 28, 2006 3.677 3.709 3.616 3.709 1,408,372 +0.09(+2.57%)
Aug 25, 2006 3.607 3.689 3.590 3.616 1,416,304 +0.01(+0.32%)
Aug 24, 2006 3.575 3.610 3.555 3.604 1,147,320 +0.05(+1.39%)
Aug 23, 2006 3.538 3.610 3.538 3.555 1,049,727 +0.02(+0.57%)
Aug 22, 2006 3.474 3.552 3.474 3.535 1,011,449 +0.07(+2.09%)
Aug 21, 2006 3.436 3.502 3.419 3.462 1,154,562 +0.03(+0.76%)
Aug 18, 2006 3.436 3.457 3.413 3.436 880,405 +0.00(+0.00%)
Aug 17, 2006 3.416 3.457 3.407 3.436 792,123 +0.03(+0.85%)
Aug 16, 2006 3.477 3.477 3.399 3.407 780,398 -0.04(-1.18%)
Aug 15, 2006 3.451 3.465 3.425 3.448 1,362,852 +0.01(+0.42%)
Aug 14, 2006 3.503 3.503 3.393 3.433 993,861 -0.07(-1.99%)
Aug 11, 2006 3.564 3.567 3.494 3.503 596,937 -0.06(-1.63%)
Aug 10, 2006 3.494 3.590 3.474 3.561 1,099,041 +0.01(+0.24%)
Aug 09, 2006 3.567 3.575 3.526 3.552 737,637 +0.04(+1.24%)
Aug 08, 2006 3.567 3.573 3.494 3.509 982,136 -0.06(-1.55%)
Aug 07, 2006 3.567 3.616 3.544 3.564 1,291,813 +0.01(+0.33%)
Aug 04, 2006 3.567 3.570 3.529 3.552 761,431 +0.00(+0.00%)
Aug 03, 2006 3.552 3.567 3.541 3.552 676,943 +0.00(+0.00%)
Aug 02, 2006 3.552 3.567 3.541 3.552 468,308 +0.01(+0.41%)
Aug 01, 2006 3.558 3.561 3.494 3.538 805,917 +0.00(+0.00%)
Jul 31, 2006 3.567 3.570 3.532 3.538 828,677 -0.00(-0.08%)
Jul 28, 2006 3.480 3.561 3.480 3.541 673,494 +0.07(+2.09%)
Jul 27, 2006 3.558 3.567 3.465 3.468 779,708 -0.07(-1.97%)
Jul 26, 2006 3.604 3.607 3.529 3.538 926,615 -0.06(-1.61%)
Jul 25, 2006 3.610 3.622 3.552 3.596 884,543 +0.00(+0.00%)
Jul 24, 2006 3.486 3.616 3.523 3.596 952,479 +0.11(+3.25%)
Jul 21, 2006 3.535 3.552 3.483 3.483 932,822 -0.05(-1.40%)
Jul 20, 2006 3.567 3.581 3.494 3.532 826,953 -0.02(-0.57%)
Jul 19, 2006 3.497 3.552 3.480 3.552 1,418,718 +0.06(+1.66%)
Jul 18, 2006 3.459 3.509 3.451 3.494 1,084,212 +0.03(+0.84%)
Jul 17, 2006 3.358 3.486 3.350 3.465 747,982 +0.12(+3.64%)
Jul 14, 2006 3.459 3.459 3.332 3.343 684,529 -0.09(-2.70%)
Jul 13, 2006 3.480 3.512 3.436 3.436 914,200 -0.06(-1.58%)
Jul 12, 2006 3.503 3.509 3.465 3.491 1,236,636 +0.00(+0.00%)
Jul 11, 2006 3.465 3.506 3.393 3.491 973,515 +0.06(+1.60%)
Jul 10, 2006 3.346 3.480 3.346 3.436 633,147 +0.12(+3.58%)
Jul 07, 2006 3.372 3.436 3.314 3.317 930,753 -0.06(-1.72%)
Jul 06, 2006 3.335 3.396 3.335 3.375 1,112,490 +0.05(+1.57%)
Jul 05, 2006 3.372 3.381 3.297 3.323 1,130,767 -0.03(-0.78%)
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.