Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust (NY: MPW )

5.030 -0.190 (-3.64%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2006 5.077 5.230 5.056 5.185 2,132,089 +0.11(+2.13%)
Nov 29, 2006 5.056 5.077 4.986 5.077 3,614,298 +0.02(+0.41%)
Nov 28, 2006 4.947 5.063 4.944 5.056 2,514,170 +0.11(+2.26%)
Nov 27, 2006 5.052 5.059 4.944 4.944 2,122,065 -0.11(-2.14%)
Nov 24, 2006 5.007 5.087 5.000 5.052 215,958 +0.05(+0.91%)
Nov 22, 2006 4.961 5.042 4.958 5.007 2,089,127 +0.07(+1.34%)
Nov 21, 2006 4.916 4.954 4.909 4.940 3,652,678 +0.04(+0.78%)
Nov 20, 2006 4.912 4.954 4.881 4.902 1,962,530 +0.02(+0.50%)
Nov 17, 2006 4.871 4.895 4.829 4.878 1,347,020 +0.02(+0.50%)
Nov 16, 2006 4.878 4.884 4.846 4.853 886,747 +0.00(+0.07%)
Nov 15, 2006 4.804 4.884 4.801 4.850 837,770 +0.05(+1.02%)
Nov 14, 2006 4.759 4.829 4.731 4.801 1,416,333 +0.04(+0.88%)
Nov 13, 2006 4.961 4.961 4.696 4.759 1,229,875 +0.04(+0.81%)
Nov 10, 2006 4.734 4.759 4.703 4.720 770,748 -0.02(-0.37%)
Nov 09, 2006 4.741 4.769 4.720 4.738 793,375 +0.02(+0.37%)
Nov 08, 2006 4.713 4.787 4.696 4.720 1,397,716 +0.01(+0.15%)
Nov 07, 2006 4.871 4.884 4.685 4.713 1,169,441 -0.15(-3.02%)
Nov 06, 2006 4.808 4.881 4.745 4.860 3,467,080 +0.07(+1.53%)
Nov 03, 2006 4.731 4.818 4.699 4.787 3,038,886 +0.09(+1.93%)
Nov 02, 2006 4.713 4.734 4.581 4.696 5,825,439 -0.03(-0.59%)
Nov 01, 2006 4.752 4.787 4.692 4.724 4,934,968 -0.02(-0.37%)
Oct 31, 2006 4.661 4.780 4.651 4.741 2,421,084 +0.07(+1.57%)
Oct 30, 2006 4.713 4.832 4.661 4.668 2,364,947 -0.01(-0.22%)
Oct 27, 2006 5.321 5.324 4.612 4.678 4,961,605 -0.61(-11.49%)
Oct 26, 2006 5.220 5.314 5.195 5.286 704,872 +0.12(+2.30%)
Oct 25, 2006 5.073 5.206 5.052 5.167 362,890 +0.11(+2.21%)
Oct 24, 2006 5.090 5.132 5.056 5.056 419,887 -0.03(-0.69%)
Oct 23, 2006 5.090 5.150 5.066 5.090 522,425 +0.00(+0.00%)
Oct 20, 2006 5.122 5.150 5.038 5.090 343,127 -0.02(-0.34%)
Oct 19, 2006 5.063 5.108 5.045 5.108 1,145,668 +0.06(+1.11%)
Oct 18, 2006 5.101 5.150 5.032 5.052 1,119,604 -0.01(-0.28%)
Oct 17, 2006 5.129 5.129 5.031 5.066 814,856 -0.06(-1.23%)
Oct 16, 2006 5.167 5.199 5.115 5.129 1,118,745 -0.03(-0.68%)
Oct 13, 2006 5.063 5.167 5.049 5.164 624,103 +0.12(+2.35%)
Oct 12, 2006 5.003 5.049 4.986 5.045 472,874 +0.07(+1.47%)
Oct 11, 2006 4.961 5.031 4.902 4.972 445,378 +0.01(+0.28%)
Oct 10, 2006 4.975 4.982 4.940 4.958 452,252 -0.02(-0.49%)
Oct 09, 2006 4.884 4.993 4.874 4.982 501,802 +0.10(+2.07%)
Oct 06, 2006 4.919 4.930 4.871 4.881 647,302 -0.03(-0.71%)
Oct 05, 2006 4.797 4.993 4.780 4.916 1,131,061 +0.10(+2.18%)
Oct 04, 2006 4.703 4.832 4.703 4.811 631,263 +0.12(+2.45%)
Oct 03, 2006 4.699 4.734 4.661 4.696 1,152,542 +0.00(+0.00%)
Oct 02, 2006 4.692 4.713 4.654 4.696 681,672 +0.02(+0.45%)
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%)
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.