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

Medical Properties Trust (NY: MPW )

5.080 -0.140 (-2.69%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 10, 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, 2007 3.931 4.032 3.875 3.907 1,761,425 +0.01(+0.18%)
Nov 29, 2007 3.917 3.924 3.840 3.900 1,192,473 -0.01(-0.18%)
Nov 28, 2007 3.809 3.928 3.778 3.907 2,181,606 +0.11(+2.94%)
Nov 27, 2007 3.729 3.872 3.663 3.795 1,718,057 +0.10(+2.83%)
Nov 26, 2007 3.969 3.982 3.691 3.691 1,369,678 -0.28(-6.94%)
Nov 23, 2007 3.844 3.987 3.840 3.966 603,416 +0.14(+3.73%)
Nov 21, 2007 3.802 3.948 3.708 3.823 1,825,188 +0.05(+1.20%)
Nov 20, 2007 4.032 4.070 3.733 3.778 3,000,713 -0.25(-6.14%)
Nov 19, 2007 4.122 4.122 4.011 4.025 1,560,095 -0.13(-3.18%)
Nov 16, 2007 4.237 4.262 4.091 4.157 1,548,320 -0.05(-1.24%)
Nov 15, 2007 4.077 4.210 4.074 4.210 998,323 +0.07(+1.68%)
Nov 14, 2007 4.377 4.377 4.109 4.140 1,030,019 -0.20(-4.57%)
Nov 13, 2007 4.119 4.342 4.119 4.338 1,020,900 +0.25(+6.13%)
Nov 12, 2007 3.948 4.175 3.948 4.088 1,271,742 +0.08(+2.00%)
Nov 09, 2007 4.046 4.063 3.973 4.008 2,124,748 -0.10(-2.46%)
Nov 08, 2007 4.122 4.143 4.011 4.109 2,436,615 -0.05(-1.26%)
Nov 07, 2007 4.321 4.411 4.112 4.161 1,475,657 -0.17(-3.86%)
Nov 06, 2007 4.203 4.345 4.109 4.328 1,745,629 +0.15(+3.58%)
Nov 05, 2007 4.248 4.276 4.157 4.178 2,006,572 -0.08(-1.96%)
Nov 02, 2007 4.401 4.432 4.210 4.262 1,042,839 -0.09(-2.16%)
Nov 01, 2007 4.485 4.519 4.317 4.356 1,415,918 -0.22(-4.72%)
Oct 31, 2007 4.568 4.589 4.492 4.572 699,056 +0.01(+0.15%)
Oct 30, 2007 4.586 4.627 4.540 4.565 562,059 +0.00(+0.00%)
Oct 29, 2007 4.763 4.777 4.537 4.565 782,345 -0.17(-3.53%)
Oct 26, 2007 4.700 4.735 4.624 4.732 720,309 +0.07(+1.42%)
Oct 25, 2007 4.683 4.721 4.596 4.666 743,285 +0.03(+0.75%)
Oct 24, 2007 4.735 4.735 4.554 4.631 656,549 -0.09(-1.92%)
Oct 23, 2007 4.624 4.721 4.593 4.721 1,009,811 +0.15(+3.27%)
Oct 22, 2007 4.439 4.589 4.394 4.572 956,104 +0.11(+2.42%)
Oct 19, 2007 4.610 4.610 4.457 4.464 891,770 -0.15(-3.17%)
Oct 18, 2007 4.530 4.624 4.485 4.610 584,461 +0.06(+1.30%)
Oct 17, 2007 4.641 4.683 4.439 4.551 812,501 -0.05(-1.06%)
Oct 16, 2007 4.666 4.687 4.586 4.600 514,383 -0.06(-1.34%)
Oct 15, 2007 4.753 4.753 4.631 4.662 764,251 -0.10(-2.05%)
Oct 12, 2007 4.749 4.822 4.746 4.760 624,095 +0.02(+0.37%)
Oct 11, 2007 4.777 4.822 4.739 4.742 856,156 -0.05(-0.95%)
Oct 10, 2007 4.767 4.812 4.746 4.788 674,643 -0.01(-0.29%)
Oct 09, 2007 4.819 4.836 4.753 4.801 770,857 -0.01(-0.29%)
Oct 08, 2007 4.871 4.871 4.812 4.815 480,206 -0.06(-1.14%)
Oct 05, 2007 4.777 4.871 4.756 4.871 1,051,456 +0.10(+2.19%)
Oct 04, 2007 4.714 4.767 4.676 4.767 1,398,399 +0.07(+1.41%)
Oct 03, 2007 4.707 4.749 4.634 4.700 948,062 -0.04(-0.81%)
Oct 02, 2007 4.739 4.763 4.700 4.739 627,254 +0.01(+0.22%)
Oct 01, 2007 4.631 4.763 4.631 4.728 1,269,444 +0.09(+1.95%)
Sep 28, 2007 4.732 4.753 4.624 4.638 1,243,021 -0.09(-1.91%)
Sep 27, 2007 4.739 4.749 4.697 4.728 566,654 +0.01(+0.15%)
Sep 26, 2007 4.742 4.742 4.634 4.721 1,488,007 +0.03(+0.59%)
Sep 25, 2007 4.728 4.756 4.620 4.694 993,153 -0.07(-1.53%)
Sep 24, 2007 4.753 4.784 4.711 4.767 700,204 +0.00(+0.07%)
Sep 21, 2007 4.829 4.829 4.728 4.763 1,407,589 +0.03(+0.74%)
Sep 20, 2007 4.801 4.826 4.645 4.728 846,679 -0.09(-1.95%)
Sep 19, 2007 4.700 4.833 4.634 4.822 1,882,338 +0.09(+1.91%)
Sep 18, 2007 4.600 4.781 4.600 4.732 1,895,263 -0.01(-0.15%)
Sep 17, 2007 4.700 4.749 4.673 4.739 1,282,368 +0.01(+0.22%)
Sep 14, 2007 4.683 4.805 4.634 4.728 1,465,892 -0.01(-0.15%)
Sep 13, 2007 4.669 4.788 4.627 4.735 802,736 +0.09(+1.95%)
Sep 12, 2007 4.613 4.669 4.568 4.645 1,267,146 -0.05(-1.04%)
Sep 11, 2007 4.683 4.732 4.669 4.694 1,167,773 +0.05(+1.13%)
Sep 10, 2007 4.690 4.725 4.613 4.641 1,043,988 -0.03(-0.60%)
Sep 07, 2007 4.645 4.694 4.613 4.669 706,523 -0.03(-0.74%)
Sep 06, 2007 4.732 4.742 4.676 4.704 734,382 +0.00(+0.07%)
Sep 05, 2007 4.690 4.732 4.624 4.700 817,097 +0.00(+0.07%)
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.