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

Medical Properties Trust (NY: MPW )

4.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 30, 2005 3.513 3.520 3.448 3.513 157,583 -0.01(-0.20%)
Dec 29, 2005 3.520 3.556 3.326 3.520 355,538 +0.00(+0.00%)
Dec 28, 2005 3.538 3.541 3.452 3.520 99,673 -0.01(-0.41%)
Dec 27, 2005 3.585 3.592 3.455 3.534 104,963 -0.04(-1.20%)
Dec 23, 2005 3.534 3.592 3.513 3.577 79,070 +0.04(+1.22%)
Dec 22, 2005 3.430 3.545 3.416 3.534 227,744 +0.10(+3.04%)
Dec 21, 2005 3.430 3.437 3.383 3.430 73,780 +0.00(+0.00%)
Dec 20, 2005 3.423 3.444 3.376 3.430 577,157 -0.00(-0.10%)
Dec 19, 2005 3.412 3.437 3.383 3.434 110,809 +0.00(+0.10%)
Dec 16, 2005 3.362 3.430 3.362 3.430 1,090,001 +0.09(+2.58%)
Dec 15, 2005 3.448 3.448 3.304 3.344 452,984 -0.07(-2.00%)
Dec 14, 2005 3.322 3.444 3.322 3.412 2,036,061 +0.10(+3.04%)
Dec 13, 2005 3.268 3.319 3.258 3.312 488,621 -0.01(-0.22%)
Dec 12, 2005 3.322 3.333 3.251 3.319 96,332 +0.00(+0.00%)
Dec 09, 2005 3.304 3.387 3.304 3.319 157,027 +0.03(+0.76%)
Dec 08, 2005 3.348 3.369 3.276 3.294 606,113 -0.05(-1.61%)
Dec 07, 2005 3.409 3.412 3.344 3.348 64,314 -0.06(-1.69%)
Dec 06, 2005 3.409 3.412 3.376 3.405 194,891 +0.00(+0.00%)
Dec 05, 2005 3.394 3.412 3.351 3.405 96,332 +0.00(+0.11%)
Dec 02, 2005 3.448 3.477 3.326 3.401 318,230 -0.06(-1.66%)
Dec 01, 2005 3.283 3.527 3.283 3.459 364,447 +0.18(+5.36%)
Nov 30, 2005 3.218 3.304 3.189 3.283 1,285,450 +0.08(+2.58%)
Nov 29, 2005 3.189 3.229 3.182 3.200 127,793 +0.04(+1.14%)
Nov 28, 2005 3.161 3.182 3.161 3.164 150,623 +0.01(+0.23%)
Nov 25, 2005 3.161 3.179 3.157 3.157 26,171 -0.00(-0.11%)
Nov 23, 2005 3.154 3.179 3.143 3.161 209,090 +0.01(+0.23%)
Nov 22, 2005 3.197 3.215 3.150 3.154 454,376 -0.05(-1.57%)
Nov 21, 2005 3.186 3.222 3.186 3.204 218,000 +0.00(+0.00%)
Nov 18, 2005 3.193 3.236 3.161 3.204 583,283 +0.03(+0.90%)
Nov 17, 2005 3.200 3.215 3.154 3.175 81,576 -0.01(-0.23%)
Nov 16, 2005 3.233 3.240 3.154 3.182 95,218 -0.05(-1.56%)
Nov 15, 2005 3.150 3.233 3.143 3.233 153,964 +0.09(+2.86%)
Nov 14, 2005 3.171 3.182 3.103 3.143 152,850 -0.03(-0.79%)
Nov 11, 2005 3.182 3.193 3.143 3.168 163,430 -0.03(-0.90%)
Nov 10, 2005 3.179 3.251 3.179 3.197 518,690 +0.02(+0.57%)
Nov 09, 2005 3.215 3.215 3.157 3.179 257,535 +0.04(+1.14%)
Nov 08, 2005 3.233 3.233 3.125 3.143 274,240 -0.11(-3.31%)
Nov 07, 2005 3.197 3.304 3.193 3.251 840,261 +0.06(+2.03%)
Nov 04, 2005 3.233 3.233 3.186 3.186 119,162 -0.04(-1.33%)
Nov 03, 2005 3.207 3.236 3.207 3.229 451,591 +0.02(+0.67%)
Nov 02, 2005 3.222 3.233 3.175 3.207 1,645,164 -0.03(-0.78%)
Nov 01, 2005 3.225 3.233 3.197 3.233 420,409 +0.02(+0.67%)
Oct 31, 2005 3.197 3.304 3.197 3.211 521,474 -0.01(-0.33%)
Oct 28, 2005 3.197 3.222 3.157 3.222 317,951 +0.04(+1.36%)
Oct 27, 2005 3.215 3.229 3.171 3.179 5,789,397 -0.01(-0.23%)
Oct 26, 2005 3.197 3.355 3.179 3.186 243,336 -0.01(-0.34%)
Oct 25, 2005 3.179 3.215 3.071 3.197 2,192,531 +0.02(+0.57%)
Oct 24, 2005 3.189 3.197 3.110 3.179 3,169,217 -0.00(-0.11%)
Oct 21, 2005 3.344 3.344 2.730 3.182 2,258,794 -0.17(-5.14%)
Oct 20, 2005 3.376 3.419 3.322 3.355 85,195 -0.02(-0.64%)
Oct 19, 2005 3.322 3.383 3.290 3.376 89,650 +0.05(+1.62%)
Oct 18, 2005 3.365 3.376 3.319 3.322 282,036 -0.03(-0.96%)
Oct 17, 2005 3.484 3.484 3.283 3.355 186,260 +0.05(+1.52%)
Oct 14, 2005 3.322 3.328 3.268 3.304 182,641 -0.02(-0.54%)
Oct 13, 2005 3.419 3.419 3.268 3.322 153,686 -0.11(-3.34%)
Oct 12, 2005 3.495 3.520 3.430 3.437 94,940 -0.06(-1.64%)
Oct 11, 2005 3.502 3.516 3.484 3.495 178,743 +0.01(+0.31%)
Oct 10, 2005 3.434 3.498 3.427 3.484 179,300 +0.05(+1.57%)
Oct 07, 2005 3.527 3.527 3.286 3.430 805,459 -0.08(-2.25%)
Oct 06, 2005 3.502 3.556 3.462 3.509 189,880 -0.01(-0.31%)
Oct 05, 2005 3.574 3.592 3.520 3.520 275,354 -0.07(-2.00%)
Oct 04, 2005 3.603 3.606 3.574 3.592 167,885 -0.02(-0.60%)
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.