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

Medical Properties Trust (NY: MPW )

4.910 +0.370 (+8.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Aug 31, 2010 3.510 3.528 3.435 3.514 26,884 +0.02(+0.61%)
Aug 30, 2010 3.485 3.535 3.453 3.492 1,791,450 +0.04(+1.14%)
Aug 27, 2010 3.485 3.489 3.396 3.453 2,242,454 +0.03(+0.83%)
Aug 26, 2010 3.446 3.464 3.403 3.424 20,314 +0.01(+0.21%)
Aug 25, 2010 3.324 3.421 3.324 3.417 6,805 +0.06(+1.81%)
Aug 24, 2010 3.342 3.379 3.335 3.357 27,643 -0.03(-0.95%)
Aug 23, 2010 3.453 3.453 3.378 3.389 1,885,328 -0.03(-0.94%)
Aug 20, 2010 3.346 3.432 3.332 3.421 2,089,445 +0.07(+2.02%)
Aug 19, 2010 3.467 3.467 3.335 3.353 23,762 -0.12(-3.49%)
Aug 18, 2010 3.478 3.489 3.428 3.474 107,040 +0.00(+0.10%)
Aug 17, 2010 3.439 3.492 3.389 3.471 16,405 +0.07(+1.99%)
Aug 16, 2010 3.353 3.442 3.353 3.403 1,372,356 +0.02(+0.74%)
Aug 13, 2010 3.378 3.407 3.371 3.378 1,559,919 -0.02(-0.63%)
Aug 12, 2010 3.407 3.457 3.382 3.399 2,568,266 -0.06(-1.75%)
Aug 11, 2010 3.514 3.539 3.442 3.460 29,780 -0.13(-3.68%)
Aug 10, 2010 3.592 3.648 3.553 3.592 280 -0.04(-0.98%)
Aug 09, 2010 3.631 3.637 3.564 3.628 1,783,085 +0.03(+0.79%)
Aug 06, 2010 3.599 3.628 3.524 3.599 1,653,814 +0.01(+0.20%)
Aug 05, 2010 3.642 3.692 3.578 3.592 1,893,167 -0.07(-1.95%)
Aug 04, 2010 3.617 3.674 3.607 3.664 1,972,614 +0.06(+1.68%)
Aug 03, 2010 3.582 3.667 3.549 3.603 1,596,437 -0.00(-0.10%)
Aug 02, 2010 3.607 3.639 3.560 3.607 2,369,084 +0.06(+1.61%)
Jul 30, 2010 3.549 3.614 3.521 3.549 2,758,468 -0.04(-1.19%)
Jul 29, 2010 3.649 3.678 3.553 3.592 2,382,448 -0.03(-0.89%)
Jul 28, 2010 3.624 3.699 3.610 3.624 11,036 -0.04(-0.98%)
Jul 27, 2010 3.678 3.692 3.614 3.660 4,620 +0.01(+0.29%)
Jul 26, 2010 3.539 3.649 3.524 3.649 3,276,935 +0.12(+3.34%)
Jul 23, 2010 3.435 3.532 3.392 3.532 2,263,704 +0.07(+2.17%)
Jul 22, 2010 3.389 3.457 3.367 3.457 2,612 +0.10(+3.09%)
Jul 21, 2010 3.464 3.464 3.342 3.353 2,290,745 -0.09(-2.59%)
Jul 20, 2010 3.303 3.442 3.285 3.442 2,212,569 +0.08(+2.44%)
Jul 19, 2010 3.314 3.367 3.278 3.360 1,869,472 +0.05(+1.51%)
Jul 16, 2010 3.310 3.410 3.296 3.310 3,108,496 -0.12(-3.54%)
Jul 15, 2010 3.457 3.474 3.367 3.432 1,994,178 -0.01(-0.41%)
Jul 14, 2010 3.453 3.503 3.396 3.446 27,352 -0.02(-0.52%)
Jul 13, 2010 3.464 3.474 3.421 3.464 26,979 +0.04(+1.04%)
Jul 12, 2010 3.446 3.446 3.378 3.428 1,638,098 -0.01(-0.42%)
Jul 09, 2010 3.442 3.446 3.374 3.442 2,373,867 +0.05(+1.58%)
Jul 08, 2010 3.389 3.424 3.346 3.389 8,199 +0.02(+0.74%)
Jul 07, 2010 3.249 3.364 3.232 3.364 3,184,768 +0.14(+4.32%)
Jul 06, 2010 3.224 3.424 3.210 3.224 19,880 -0.11(-3.42%)
Jul 02, 2010 3.339 3.373 3.282 3.339 2,488,822 +0.00(+0.11%)
Jul 01, 2010 3.335 3.392 3.274 3.335 5,860,593 -0.04(-1.06%)
Jun 30, 2010 3.371 3.446 3.360 3.371 21,645 +0.00(+0.11%)
Jun 29, 2010 3.371 3.407 3.332 3.367 4,439,657 -0.06(-1.87%)
Jun 25, 2010 3.432 3.464 3.292 3.432 5,127,339 +0.12(+3.56%)
Jun 24, 2010 3.314 3.364 3.274 3.314 61,860 -0.02(-0.54%)
Jun 23, 2010 3.374 3.410 3.324 3.332 2,711,853 -0.05(-1.37%)
Jun 22, 2010 3.378 3.571 3.378 3.378 14,657 -0.16(-4.44%)
Jun 21, 2010 3.578 3.624 3.528 3.535 5,832,090 +0.02(+0.61%)
Jun 18, 2010 3.514 3.542 3.396 3.514 6,597,102 +0.06(+1.65%)
Jun 17, 2010 3.457 3.474 3.396 3.457 1,548 +0.02(+0.62%)
Jun 16, 2010 3.439 3.482 3.428 3.435 3,277,551 -0.05(-1.43%)
Jun 15, 2010 3.485 3.492 3.389 3.485 13,876 +0.05(+1.46%)
Jun 14, 2010 3.411 3.453 3.376 3.435 4,982,266 +0.09(+2.72%)
Jun 11, 2010 3.215 3.344 3.215 3.344 2,813,409 +0.09(+2.91%)
Jun 10, 2010 3.250 3.271 3.113 3.250 17,175 +0.16(+5.33%)
Jun 09, 2010 3.141 3.197 3.082 3.085 4,524,770 -0.01(-0.45%)
Jun 08, 2010 3.043 3.106 2.956 3.099 4,058,742 +0.07(+2.19%)
Jun 07, 2010 3.127 3.159 3.026 3.033 3,172,253 -0.05(-1.70%)
Jun 04, 2010 3.085 3.236 3.085 3.085 4,001,513 -0.21(-6.27%)
Jun 03, 2010 3.292 3.323 3.229 3.292 3,225,116 +0.02(+0.64%)
Jun 02, 2010 3.271 3.271 3.187 3.271 2,678,143 +0.07(+2.07%)
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.