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

Medical Properties Trust (NY: MPW )

5.010 -0.110 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2006 4.795 4.917 4.777 4.809 1,109,490 +0.04(+0.83%)
Aug 30, 2006 4.669 4.788 4.633 4.770 880,910 +0.10(+2.15%)
Aug 29, 2006 4.597 4.741 4.572 4.669 839,983 +0.08(+1.64%)
Aug 28, 2006 4.554 4.594 4.479 4.594 1,137,053 +0.11(+2.57%)
Aug 25, 2006 4.468 4.569 4.447 4.479 1,143,457 +0.01(+0.32%)
Aug 24, 2006 4.429 4.472 4.403 4.465 926,292 +0.06(+1.39%)
Aug 23, 2006 4.382 4.472 4.382 4.403 847,500 +0.03(+0.57%)
Aug 22, 2006 4.303 4.400 4.303 4.378 816,596 +0.09(+2.09%)
Aug 21, 2006 4.256 4.338 4.235 4.289 932,139 +0.03(+0.76%)
Aug 18, 2006 4.256 4.281 4.227 4.256 710,797 +0.00(+0.00%)
Aug 17, 2006 4.231 4.281 4.220 4.256 639,523 +0.04(+0.85%)
Aug 16, 2006 4.306 4.306 4.210 4.220 630,057 -0.05(-1.18%)
Aug 15, 2006 4.274 4.292 4.242 4.271 1,100,302 +0.02(+0.42%)
Aug 14, 2006 4.339 4.339 4.202 4.253 802,397 -0.09(-1.99%)
Aug 11, 2006 4.414 4.418 4.328 4.339 481,939 -0.07(-1.63%)
Aug 10, 2006 4.328 4.447 4.303 4.411 887,314 +0.01(+0.24%)
Aug 09, 2006 4.418 4.429 4.368 4.400 595,533 +0.05(+1.24%)
Aug 08, 2006 4.418 4.425 4.328 4.346 792,930 -0.07(-1.55%)
Aug 07, 2006 4.418 4.479 4.389 4.414 1,042,949 +0.01(+0.33%)
Aug 04, 2006 4.418 4.421 4.371 4.400 614,744 +0.00(+0.00%)
Aug 03, 2006 4.400 4.418 4.386 4.400 546,532 +0.00(+0.00%)
Aug 02, 2006 4.400 4.418 4.386 4.400 378,089 +0.02(+0.41%)
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.