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 28, 2007 4.745 4.766 4.637 4.651 1,239,613 -0.09(-1.91%)
Sep 27, 2007 4.752 4.762 4.710 4.741 565,101 +0.01(+0.15%)
Sep 26, 2007 4.755 4.755 4.647 4.734 1,483,927 +0.03(+0.59%)
Sep 25, 2007 4.741 4.769 4.633 4.706 990,430 -0.07(-1.53%)
Sep 24, 2007 4.766 4.797 4.724 4.780 698,285 +0.00(+0.07%)
Sep 21, 2007 4.843 4.843 4.741 4.776 1,403,730 +0.03(+0.74%)
Sep 20, 2007 4.815 4.839 4.658 4.741 844,357 -0.09(-1.95%)
Sep 19, 2007 4.713 4.846 4.647 4.836 1,877,178 +0.09(+1.91%)
Sep 18, 2007 4.612 4.794 4.612 4.745 1,890,067 -0.01(-0.15%)
Sep 17, 2007 4.713 4.762 4.685 4.752 1,278,852 +0.01(+0.22%)
Sep 14, 2007 4.696 4.818 4.647 4.741 1,461,873 -0.01(-0.15%)
Sep 13, 2007 4.682 4.801 4.640 4.748 800,536 +0.09(+1.95%)
Sep 12, 2007 4.626 4.682 4.581 4.658 1,263,672 -0.05(-1.04%)
Sep 11, 2007 4.696 4.745 4.682 4.706 1,164,572 +0.05(+1.13%)
Sep 10, 2007 4.703 4.738 4.626 4.654 1,041,126 -0.03(-0.60%)
Sep 07, 2007 4.658 4.706 4.626 4.682 704,586 -0.03(-0.74%)
Sep 06, 2007 4.745 4.755 4.689 4.717 732,368 +0.00(+0.07%)
Sep 05, 2007 4.703 4.745 4.637 4.713 814,856 +0.00(+0.07%)
Sep 04, 2007 4.682 4.759 4.633 4.710 813,138 +0.01(+0.15%)
Aug 31, 2007 4.605 4.713 4.605 4.703 894,194 +0.12(+2.59%)
Aug 30, 2007 4.539 4.654 4.518 4.584 687,974 +0.02(+0.46%)
Aug 29, 2007 4.396 4.584 4.396 4.563 798,244 +0.20(+4.56%)
Aug 28, 2007 4.483 4.462 4.340 4.364 1,631,432 -0.12(-2.65%)
Aug 27, 2007 4.459 4.567 4.452 4.483 677,949 +0.01(+0.16%)
Aug 24, 2007 4.556 4.567 4.452 4.476 1,195,219 -0.08(-1.76%)
Aug 23, 2007 4.626 4.647 4.525 4.556 1,283,149 -0.08(-1.66%)
Aug 22, 2007 4.696 4.696 4.574 4.633 1,965,967 -0.01(-0.30%)
Aug 21, 2007 4.546 4.685 4.539 4.647 2,468,916 +0.10(+2.23%)
Aug 20, 2007 4.486 4.588 4.417 4.546 1,701,318 +0.07(+1.64%)
Aug 17, 2007 4.319 4.535 4.319 4.473 1,663,511 +0.15(+3.56%)
Aug 16, 2007 4.074 4.343 4.050 4.319 2,664,539 +0.21(+5.19%)
Aug 15, 2007 4.050 4.256 4.001 4.106 1,475,335 +0.00(+0.09%)
Aug 14, 2007 4.207 4.535 4.092 4.102 1,336,136 -0.10(-2.41%)
Aug 13, 2007 4.340 4.392 4.197 4.204 1,519,443 -0.04(-0.91%)
Aug 10, 2007 4.357 4.427 4.162 4.242 3,094,165 -0.12(-2.72%)
Aug 09, 2007 4.277 4.556 4.277 4.361 4,160,210 +0.13(+3.14%)
Aug 08, 2007 4.137 4.322 4.102 4.228 2,651,650 +0.16(+3.95%)
Aug 07, 2007 4.029 4.148 3.928 4.067 2,404,472 +0.06(+1.39%)
Aug 06, 2007 4.102 4.102 3.792 4.012 2,395,593 +0.07(+1.86%)
Aug 03, 2007 3.917 4.081 3.900 3.938 1,952,506 -0.14(-3.51%)
Aug 02, 2007 4.015 4.116 4.001 4.081 2,020,673 +0.13(+3.18%)
Aug 01, 2007 3.907 3.984 3.792 3.956 1,990,313 +0.05(+1.16%)
Jul 31, 2007 3.914 4.026 3.900 3.910 2,270,429 -0.00(-0.09%)
Jul 30, 2007 3.907 3.977 3.848 3.914 2,454,022 -0.01(-0.27%)
Jul 27, 2007 3.980 4.029 3.875 3.924 2,037,572 -0.09(-2.18%)
Jul 26, 2007 4.033 4.055 3.910 4.012 3,338,192 -0.04(-0.95%)
Jul 25, 2007 4.329 4.329 4.022 4.050 3,316,997 +0.01(+0.17%)
Jul 24, 2007 4.169 4.190 4.015 4.043 3,090,441 -0.20(-4.69%)
Jul 23, 2007 4.368 4.378 4.232 4.242 1,434,377 -0.12(-2.80%)
Jul 20, 2007 4.448 4.459 4.361 4.364 1,731,105 -0.09(-2.11%)
Jul 19, 2007 4.427 4.483 4.410 4.459 1,259,662 +0.05(+1.19%)
Jul 18, 2007 4.424 4.459 4.333 4.406 2,482,378 -0.06(-1.25%)
Jul 17, 2007 4.539 4.539 4.455 4.462 2,478,941 -0.07(-1.46%)
Jul 16, 2007 4.577 4.606 4.528 4.528 1,655,491 -0.07(-1.52%)
Jul 13, 2007 4.644 4.661 4.567 4.598 1,397,160 -0.05(-0.98%)
Jul 12, 2007 4.675 4.692 4.623 4.644 1,556,677 +0.01(+0.30%)
Jul 11, 2007 4.633 4.668 4.581 4.630 1,409,459 -0.01(-0.30%)
Jul 10, 2007 4.748 4.749 4.623 4.644 1,536,341 -0.13(-2.71%)
Jul 09, 2007 4.783 4.801 4.710 4.773 1,116,740 -0.02(-0.36%)
Jul 06, 2007 4.787 4.821 4.727 4.790 790,511 +0.01(+0.22%)
Jul 05, 2007 4.748 4.783 4.724 4.780 675,371 +0.03(+0.74%)
Jul 03, 2007 4.731 4.745 4.685 4.745 281,261 +0.01(+0.30%)
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.