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

Medical Properties Trust (NY: MPW )

4.960 -0.070 (-1.39%)
Streaming Delayed Price Updated: 1:26 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 (%)
Jul 31, 2006 4.294 4.298 4.253 4.260 688,260 -0.00(-0.08%)
Jul 28, 2006 4.190 4.287 4.190 4.263 559,372 +0.09(+2.09%)
Jul 27, 2006 4.284 4.294 4.172 4.176 647,589 -0.08(-1.97%)
Jul 26, 2006 4.340 4.343 4.248 4.260 769,603 -0.07(-1.61%)
Jul 25, 2006 4.347 4.361 4.277 4.329 734,660 +0.00(+0.00%)
Jul 24, 2006 4.197 4.354 4.242 4.329 791,084 +0.14(+3.25%)
Jul 21, 2006 4.256 4.277 4.193 4.193 774,758 -0.06(-1.40%)
Jul 20, 2006 4.294 4.312 4.207 4.253 686,828 -0.02(-0.57%)
Jul 19, 2006 4.211 4.277 4.190 4.277 1,178,320 +0.07(+1.66%)
Jul 18, 2006 4.165 4.225 4.155 4.207 900,495 +0.03(+0.84%)
Jul 17, 2006 4.043 4.197 4.033 4.172 621,238 +0.15(+3.64%)
Jul 14, 2006 4.165 4.165 4.012 4.026 568,538 -0.11(-2.70%)
Jul 13, 2006 4.190 4.228 4.137 4.137 759,292 -0.07(-1.58%)
Jul 12, 2006 4.218 4.225 4.172 4.204 1,027,092 +0.00(+0.00%)
Jul 11, 2006 4.172 4.221 4.085 4.204 808,555 +0.07(+1.60%)
Jul 10, 2006 4.029 4.190 4.029 4.137 525,862 +0.14(+3.58%)
Jul 07, 2006 4.061 4.137 3.991 3.994 773,040 -0.07(-1.72%)
Jul 06, 2006 4.015 4.088 4.015 4.064 923,981 +0.06(+1.57%)
Jul 05, 2006 4.061 4.071 3.970 4.001 939,162 -0.03(-0.78%)
Jul 03, 2006 3.928 4.061 3.928 4.033 624,962 +0.18(+4.62%)
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%)
Jun 01, 2006 4.246 4.260 4.186 4.186 668,784 -0.04(-0.99%)
May 31, 2006 4.102 4.277 4.102 4.228 3,474,527 +0.13(+3.06%)
May 30, 2006 4.120 4.127 4.081 4.102 1,655,205 -0.02(-0.42%)
May 26, 2006 4.102 4.172 4.071 4.120 1,383,681 +0.03(+0.85%)
May 25, 2006 4.078 4.092 4.019 4.085 691,697 +0.02(+0.43%)
May 24, 2006 4.085 4.085 4.015 4.067 622,098 -0.02(-0.43%)
May 23, 2006 4.116 4.169 4.085 4.085 321,646 -0.00(-0.09%)
May 22, 2006 4.015 4.155 3.959 4.088 406,139 +0.08(+2.00%)
May 19, 2006 3.872 4.040 3.827 4.008 1,688,143 +0.28(+7.39%)
May 18, 2006 3.788 3.795 3.669 3.732 240,590 -0.05(-1.20%)
May 17, 2006 3.806 3.827 3.750 3.778 672,794 -0.05(-1.19%)
May 16, 2006 3.837 3.858 3.813 3.823 948,040 -0.01(-0.36%)
May 15, 2006 3.687 3.903 3.676 3.837 599,471 +0.14(+3.68%)
May 12, 2006 3.662 3.774 3.579 3.701 494,642 +0.00(+0.09%)
May 11, 2006 3.834 3.841 3.697 3.697 265,795 -0.14(-3.55%)
May 10, 2006 3.841 3.865 3.809 3.834 385,517 -0.01(-0.36%)
May 09, 2006 3.886 3.928 3.841 3.848 875,577 -0.00(-0.09%)
May 08, 2006 3.875 3.886 3.841 3.851 245,745 -0.02(-0.63%)
May 05, 2006 3.858 3.917 3.848 3.875 415,591 +0.02(+0.45%)
May 04, 2006 3.858 3.875 3.841 3.858 236,294 +0.02(+0.45%)
May 03, 2006 3.806 3.945 3.753 3.841 584,004 +0.05(+1.38%)
May 02, 2006 3.781 3.799 3.711 3.788 303,029 +0.03(+0.84%)
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.