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

Medical Properties Trust (NY: MPW )

5.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Apr 28, 2006 3.649 3.757 3.631 3.753 523,284 +0.09(+2.38%)
Apr 27, 2006 3.704 3.753 3.666 3.666 457,121 -0.04(-1.04%)
Apr 26, 2006 3.750 3.767 3.676 3.704 350,001 -0.05(-1.21%)
Apr 25, 2006 3.792 3.792 3.711 3.750 501,516 -0.03(-0.92%)
Apr 24, 2006 3.823 3.837 3.774 3.785 838,056 -0.04(-1.00%)
Apr 21, 2006 3.893 3.893 3.806 3.823 415,018 -0.02(-0.54%)
Apr 20, 2006 3.841 3.865 3.823 3.844 983,270 +0.00(+0.09%)
Apr 19, 2006 3.844 3.868 3.813 3.841 715,756 -0.00(-0.09%)
Apr 18, 2006 3.813 3.848 3.813 3.844 361,744 +0.03(+0.73%)
Apr 17, 2006 3.823 3.865 3.788 3.816 781,346 -0.01(-0.27%)
Apr 13, 2006 3.841 3.868 3.813 3.827 164,976 -0.01(-0.36%)
Apr 12, 2006 3.834 3.841 3.813 3.841 188,462 +0.01(+0.27%)
Apr 11, 2006 3.809 3.841 3.799 3.830 872,140 +0.02(+0.46%)
Apr 10, 2006 3.875 3.875 3.792 3.813 642,720 -0.03(-0.73%)
Apr 07, 2006 3.907 3.987 3.809 3.841 272,955 -0.07(-1.70%)
Apr 06, 2006 3.841 3.910 3.827 3.907 318,782 +0.08(+2.19%)
Apr 05, 2006 3.841 3.858 3.792 3.823 276,106 +0.00(+0.00%)
Apr 04, 2006 3.823 3.882 3.792 3.823 607,204 +0.01(+0.27%)
Apr 03, 2006 3.757 3.851 3.757 3.813 798,531 +0.04(+1.11%)
Mar 31, 2006 3.788 3.813 3.757 3.771 250,042 -0.03(-0.92%)
Mar 30, 2006 3.813 3.841 3.753 3.806 222,832 -0.02(-0.46%)
Mar 29, 2006 3.792 3.921 3.792 3.823 1,118,745 +0.02(+0.55%)
Mar 28, 2006 3.718 3.816 3.701 3.802 567,392 +0.10(+2.64%)
Mar 27, 2006 3.614 3.715 3.614 3.704 625,535 +0.07(+2.02%)
Mar 24, 2006 3.617 3.649 3.572 3.631 311,335 +0.02(+0.48%)
Mar 23, 2006 3.631 3.649 3.614 3.614 186,171 -0.02(-0.48%)
Mar 22, 2006 3.621 3.676 3.603 3.631 534,740 +0.01(+0.39%)
Mar 21, 2006 3.666 3.680 3.607 3.617 463,709 -0.05(-1.33%)
Mar 20, 2006 3.642 3.701 3.600 3.666 613,792 +0.02(+0.67%)
Mar 17, 2006 3.593 3.723 3.586 3.642 609,209 +0.06(+1.76%)
Mar 16, 2006 3.551 3.596 3.551 3.579 1,334,704 +0.03(+0.99%)
Mar 15, 2006 3.530 3.575 3.530 3.544 390,959 +0.02(+0.59%)
Mar 14, 2006 3.463 3.551 3.463 3.523 365,754 +0.05(+1.51%)
Mar 13, 2006 3.579 3.579 3.450 3.470 528,726 -0.13(-3.50%)
Mar 10, 2006 3.666 3.680 3.596 3.596 929,423 +0.03(+0.98%)
Mar 09, 2006 3.544 3.596 3.544 3.561 451,393 +0.05(+1.49%)
Mar 08, 2006 3.457 3.516 3.453 3.509 352,579 +0.05(+1.52%)
Mar 07, 2006 3.498 3.505 3.457 3.457 780,486 -0.04(-1.20%)
Mar 06, 2006 3.491 3.523 3.491 3.498 244,027 -0.02(-0.69%)
Mar 03, 2006 3.558 3.558 3.512 3.523 217,677 +0.00(+0.00%)
Mar 02, 2006 3.540 3.572 3.509 3.523 1,916,704 -0.01(-0.39%)
Mar 01, 2006 3.491 3.554 3.484 3.537 473,734 +0.05(+1.30%)
Feb 28, 2006 3.491 3.526 3.477 3.491 273,242 +0.00(+0.00%)
Feb 27, 2006 3.526 3.526 3.491 3.491 281,834 -0.00(-0.10%)
Feb 24, 2006 3.544 3.561 3.495 3.495 628,112 -0.04(-1.09%)
Feb 23, 2006 3.537 3.561 3.491 3.533 390,386 -0.01(-0.30%)
Feb 22, 2006 3.547 3.547 3.484 3.544 816,575 +0.01(+0.40%)
Feb 21, 2006 3.610 3.662 3.502 3.530 475,452 -0.04(-1.08%)
Feb 17, 2006 3.446 3.600 3.446 3.568 1,627,709 +0.16(+4.61%)
Feb 16, 2006 3.470 3.523 3.411 3.411 764,161 -0.04(-1.21%)
Feb 15, 2006 3.439 3.530 3.425 3.453 1,977,710 +0.00(+0.10%)
Feb 14, 2006 3.425 3.457 3.415 3.450 214,812 +0.03(+0.82%)
Feb 13, 2006 3.446 3.457 3.422 3.422 191,613 +0.00(+0.00%)
Feb 10, 2006 3.387 3.450 3.387 3.422 494,642 +0.03(+1.03%)
Feb 09, 2006 3.369 3.418 3.369 3.387 419,601 +0.00(+0.10%)
Feb 08, 2006 3.334 3.418 3.313 3.383 851,518 +0.05(+1.47%)
Feb 07, 2006 3.387 3.387 3.331 3.334 143,495 -0.04(-1.14%)
Feb 06, 2006 3.387 3.394 3.334 3.373 202,496 -0.01(-0.41%)
Feb 03, 2006 3.387 3.390 3.366 3.387 199,632 +0.00(+0.00%)
Feb 02, 2006 3.457 3.457 3.380 3.387 1,027,092 -0.06(-1.72%)
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.