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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 01, 2006 4.669 4.673 4.561 4.596 540,806 -0.07(-1.42%)
Aug 31, 2006 4.648 4.767 4.631 4.662 1,144,510 +0.04(+0.83%)
Aug 30, 2006 4.526 4.641 4.492 4.624 908,715 +0.10(+2.15%)
Aug 29, 2006 4.457 4.596 4.432 4.526 866,496 +0.07(+1.64%)
Aug 28, 2006 4.415 4.453 4.342 4.453 1,172,943 +0.11(+2.57%)
Aug 25, 2006 4.331 4.429 4.311 4.342 1,179,549 +0.01(+0.32%)
Aug 24, 2006 4.293 4.335 4.269 4.328 955,529 +0.06(+1.39%)
Aug 23, 2006 4.248 4.335 4.248 4.269 874,250 +0.02(+0.57%)
Aug 22, 2006 4.171 4.265 4.171 4.244 842,371 +0.09(+2.09%)
Aug 21, 2006 4.126 4.205 4.105 4.157 961,561 +0.03(+0.76%)
Aug 18, 2006 4.126 4.150 4.098 4.126 733,233 +0.00(+0.00%)
Aug 17, 2006 4.102 4.150 4.091 4.126 659,708 +0.03(+0.85%)
Aug 16, 2006 4.175 4.175 4.081 4.091 649,944 -0.05(-1.18%)
Aug 15, 2006 4.143 4.161 4.112 4.140 1,135,032 +0.02(+0.42%)
Aug 14, 2006 4.206 4.206 4.074 4.122 827,723 -0.08(-1.99%)
Aug 11, 2006 4.279 4.283 4.196 4.206 497,151 -0.07(-1.63%)
Aug 10, 2006 4.196 4.311 4.171 4.276 915,321 +0.01(+0.25%)
Aug 09, 2006 4.283 4.293 4.234 4.265 614,330 +0.05(+1.24%)
Aug 08, 2006 4.283 4.290 4.196 4.213 817,958 -0.07(-1.55%)
Aug 07, 2006 4.283 4.342 4.255 4.279 1,075,868 +0.01(+0.33%)
Aug 04, 2006 4.283 4.286 4.237 4.265 634,147 +0.00(+0.00%)
Aug 03, 2006 4.265 4.283 4.251 4.265 563,782 +0.00(+0.00%)
Aug 02, 2006 4.265 4.283 4.251 4.265 390,023 +0.02(+0.41%)
Aug 01, 2006 4.272 4.276 4.196 4.248 671,197 +0.00(+0.00%)
Jul 31, 2006 4.283 4.286 4.241 4.248 690,152 -0.00(-0.08%)
Jul 28, 2006 4.178 4.276 4.178 4.251 560,910 +0.09(+2.09%)
Jul 27, 2006 4.272 4.283 4.161 4.164 649,369 -0.08(-1.97%)
Jul 26, 2006 4.328 4.331 4.237 4.248 771,718 -0.07(-1.61%)
Jul 25, 2006 4.335 4.349 4.265 4.317 736,679 +0.00(+0.00%)
Jul 24, 2006 4.185 4.342 4.230 4.317 793,259 +0.14(+3.25%)
Jul 21, 2006 4.244 4.265 4.182 4.182 776,888 -0.06(-1.40%)
Jul 20, 2006 4.283 4.300 4.196 4.241 688,716 -0.02(-0.57%)
Jul 19, 2006 4.199 4.265 4.178 4.265 1,181,559 +0.07(+1.66%)
Jul 18, 2006 4.154 4.213 4.143 4.196 902,971 +0.03(+0.84%)
Jul 17, 2006 4.032 4.185 4.022 4.161 622,946 +0.15(+3.64%)
Jul 14, 2006 4.154 4.154 4.001 4.015 570,101 -0.11(-2.70%)
Jul 13, 2006 4.178 4.217 4.126 4.126 761,379 -0.07(-1.58%)
Jul 12, 2006 4.206 4.213 4.161 4.192 1,029,915 +0.00(+0.00%)
Jul 11, 2006 4.161 4.210 4.074 4.192 810,778 +0.07(+1.60%)
Jul 10, 2006 4.018 4.178 4.018 4.126 527,307 +0.14(+3.58%)
Jul 07, 2006 4.049 4.126 3.980 3.983 775,165 -0.07(-1.72%)
Jul 06, 2006 4.004 4.077 4.004 4.053 926,522 +0.06(+1.57%)
Jul 05, 2006 4.049 4.060 3.959 3.990 941,743 -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.