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

Medical Properties Trust (NY: MPW )

4.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2006 3.910 3.910 3.820 3.855 4,777,152 -0.06(-1.43%)
Jun 29, 2006 3.858 3.963 3.851 3.910 2,135,813 +0.05(+1.36%)
Jun 28, 2006 3.823 3.875 3.809 3.858 778,482 +0.05(+1.38%)
Jun 27, 2006 3.806 3.841 3.792 3.806 580,281 +0.00(+0.00%)
Jun 26, 2006 3.841 3.855 3.806 3.806 874,431 -0.03(-0.73%)
Jun 23, 2006 3.907 3.977 3.823 3.834 1,120,464 -0.04(-0.99%)
Jun 22, 2006 3.683 3.917 3.676 3.872 1,454,426 +0.19(+5.12%)
Jun 21, 2006 3.683 3.715 3.642 3.683 1,979,715 +0.00(+0.00%)
Jun 20, 2006 3.736 3.736 3.683 3.683 487,482 -0.05(-1.40%)
Jun 19, 2006 3.757 3.785 3.725 3.736 957,206 -0.02(-0.65%)
Jun 16, 2006 3.788 3.806 3.750 3.760 1,126,192 -0.06(-1.64%)
Jun 15, 2006 3.998 4.005 3.809 3.823 2,240,355 +0.09(+2.43%)
Jun 14, 2006 4.015 4.033 3.697 3.732 4,131,854 -0.30(-7.45%)
Jun 13, 2006 4.242 4.260 4.015 4.033 571,402 -0.23(-5.33%)
Jun 12, 2006 4.361 4.361 4.242 4.260 570,543 -0.07(-1.61%)
Jun 09, 2006 4.329 4.364 4.301 4.329 425,329 +0.03(+0.81%)
Jun 08, 2006 4.270 4.294 4.190 4.294 639,283 +0.05(+1.23%)
Jun 07, 2006 4.207 4.256 4.190 4.242 600,330 +0.05(+1.25%)
Jun 06, 2006 4.172 4.190 4.143 4.190 587,441 +0.03(+0.84%)
Jun 05, 2006 4.225 4.253 4.155 4.155 384,658 -0.06(-1.49%)
Jun 02, 2006 4.294 4.303 4.197 4.218 637,564 +0.03(+0.75%)
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.