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 (%)
Sep 29, 2006 4.665 4.727 4.654 4.675 467,432 +0.02(+0.45%)
Sep 28, 2006 4.738 4.738 4.654 4.654 443,087 -0.08(-1.62%)
Sep 27, 2006 4.731 4.780 4.724 4.731 847,794 +0.01(+0.15%)
Sep 26, 2006 4.769 4.787 4.699 4.724 598,611 +0.01(+0.15%)
Sep 25, 2006 4.689 4.738 4.647 4.717 476,311 +0.02(+0.52%)
Sep 22, 2006 4.724 4.738 4.647 4.692 551,925 -0.05(-1.03%)
Sep 21, 2006 4.773 4.822 4.678 4.741 822,876 -0.03(-0.59%)
Sep 20, 2006 4.678 4.864 4.675 4.769 2,263,268 +0.09(+2.02%)
Sep 19, 2006 4.658 4.741 4.623 4.675 995,872 +0.03(+0.60%)
Sep 18, 2006 4.630 4.675 4.612 4.647 948,040 +0.01(+0.15%)
Sep 15, 2006 4.630 4.727 4.563 4.640 1,292,600 +0.05(+1.14%)
Sep 14, 2006 4.703 4.710 4.553 4.588 579,994 -0.11(-2.38%)
Sep 13, 2006 4.706 4.738 4.647 4.699 749,840 +0.05(+1.13%)
Sep 12, 2006 4.598 4.745 4.543 4.647 953,482 +0.01(+0.23%)
Sep 11, 2006 4.612 4.682 4.581 4.637 890,184 +0.06(+1.37%)
Sep 08, 2006 4.549 4.644 4.546 4.574 789,938 +0.03(+0.77%)
Sep 07, 2006 4.619 4.637 4.539 4.539 489,200 -0.08(-1.74%)
Sep 06, 2006 4.678 4.713 4.609 4.619 511,541 -0.05(-1.05%)
Sep 05, 2006 4.644 4.703 4.633 4.668 494,069 +0.06(+1.29%)
Sep 01, 2006 4.682 4.685 4.574 4.609 539,323 -0.07(-1.42%)
Aug 31, 2006 4.661 4.780 4.644 4.675 1,141,372 +0.04(+0.83%)
Aug 30, 2006 4.539 4.654 4.504 4.637 906,224 +0.10(+2.15%)
Aug 29, 2006 4.469 4.609 4.445 4.539 864,120 +0.07(+1.64%)
Aug 28, 2006 4.427 4.466 4.354 4.466 1,169,727 +0.11(+2.57%)
Aug 25, 2006 4.343 4.441 4.322 4.354 1,176,315 +0.01(+0.32%)
Aug 24, 2006 4.305 4.347 4.280 4.340 952,910 +0.06(+1.39%)
Aug 23, 2006 4.260 4.347 4.260 4.280 871,854 +0.02(+0.57%)
Aug 22, 2006 4.183 4.277 4.183 4.256 840,061 +0.09(+2.09%)
Aug 21, 2006 4.137 4.217 4.116 4.169 958,924 +0.03(+0.76%)
Aug 18, 2006 4.137 4.162 4.109 4.137 731,223 +0.00(+0.00%)
Aug 17, 2006 4.113 4.162 4.102 4.137 657,900 +0.03(+0.85%)
Aug 16, 2006 4.186 4.186 4.092 4.102 648,162 -0.05(-1.18%)
Aug 15, 2006 4.155 4.172 4.123 4.151 1,131,920 +0.02(+0.42%)
Aug 14, 2006 4.218 4.218 4.085 4.134 825,454 -0.08(-1.99%)
Aug 11, 2006 4.291 4.294 4.207 4.218 495,788 -0.07(-1.63%)
Aug 10, 2006 4.207 4.322 4.183 4.287 912,811 +0.01(+0.24%)
Aug 09, 2006 4.294 4.305 4.246 4.277 612,646 +0.05(+1.24%)
Aug 08, 2006 4.294 4.301 4.207 4.225 815,716 -0.07(-1.55%)
Aug 07, 2006 4.294 4.354 4.266 4.291 1,072,918 +0.01(+0.33%)
Aug 04, 2006 4.294 4.298 4.249 4.277 632,409 +0.00(+0.00%)
Aug 03, 2006 4.277 4.294 4.263 4.277 562,237 +0.00(+0.00%)
Aug 02, 2006 4.277 4.294 4.263 4.277 388,954 +0.02(+0.41%)
Aug 01, 2006 4.284 4.287 4.207 4.260 669,357 +0.00(+0.00%)
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%)
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.