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

Medical Properties Trust (NY: MPW )

4.880 -0.150 (-2.98%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 11, 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 (%)
Feb 28, 2006 3.491 3.526 3.477 3.491 273,242 +0.00(+0.00%)
Feb 27, 2006 3.526 3.526 3.491 3.491 281,834 -0.00(-0.10%)
Feb 24, 2006 3.544 3.561 3.495 3.495 628,112 -0.04(-1.09%)
Feb 23, 2006 3.537 3.561 3.491 3.533 390,386 -0.01(-0.30%)
Feb 22, 2006 3.547 3.547 3.484 3.544 816,575 +0.01(+0.40%)
Feb 21, 2006 3.610 3.662 3.502 3.530 475,452 -0.04(-1.08%)
Feb 17, 2006 3.446 3.600 3.446 3.568 1,627,709 +0.16(+4.61%)
Feb 16, 2006 3.470 3.523 3.411 3.411 764,161 -0.04(-1.21%)
Feb 15, 2006 3.439 3.530 3.425 3.453 1,977,710 +0.00(+0.10%)
Feb 14, 2006 3.425 3.457 3.415 3.450 214,812 +0.03(+0.82%)
Feb 13, 2006 3.446 3.457 3.422 3.422 191,613 +0.00(+0.00%)
Feb 10, 2006 3.387 3.450 3.387 3.422 494,642 +0.03(+1.03%)
Feb 09, 2006 3.369 3.418 3.369 3.387 419,601 +0.00(+0.10%)
Feb 08, 2006 3.334 3.418 3.313 3.383 851,518 +0.05(+1.47%)
Feb 07, 2006 3.387 3.387 3.331 3.334 143,495 -0.04(-1.14%)
Feb 06, 2006 3.387 3.394 3.334 3.373 202,496 -0.01(-0.41%)
Feb 03, 2006 3.387 3.390 3.366 3.387 199,632 +0.00(+0.00%)
Feb 02, 2006 3.457 3.457 3.380 3.387 1,027,092 -0.06(-1.72%)
Feb 01, 2006 3.369 3.460 3.310 3.446 881,878 +0.11(+3.24%)
Jan 31, 2006 3.317 3.345 3.292 3.338 747,548 +0.03(+0.84%)
Jan 30, 2006 3.334 3.369 3.306 3.310 404,134 -0.02(-0.73%)
Jan 27, 2006 3.317 3.457 3.310 3.334 676,231 +0.02(+0.63%)
Jan 26, 2006 3.348 3.352 3.282 3.313 421,606 -0.04(-1.15%)
Jan 25, 2006 3.359 3.369 3.334 3.352 73,895 -0.02(-0.72%)
Jan 24, 2006 3.411 3.411 3.289 3.376 507,244 -0.05(-1.33%)
Jan 23, 2006 3.394 3.453 3.376 3.422 80,483 +0.03(+1.03%)
Jan 20, 2006 3.425 3.425 3.324 3.387 3,062,945 -0.03(-1.02%)
Jan 19, 2006 3.443 3.450 3.397 3.422 86,498 -0.01(-0.41%)
Jan 18, 2006 3.383 3.439 3.383 3.436 63,584 +0.03(+1.03%)
Jan 17, 2006 3.463 3.481 3.387 3.401 728,072 -0.05(-1.32%)
Jan 13, 2006 3.509 3.509 3.387 3.446 1,314,082 -0.08(-2.28%)
Jan 12, 2006 3.614 3.614 3.526 3.526 489,200 -0.09(-2.42%)
Jan 11, 2006 3.645 3.666 3.603 3.614 563,955 -0.02(-0.58%)
Jan 10, 2006 3.736 3.736 3.614 3.635 119,149 -0.11(-2.98%)
Jan 09, 2006 3.526 3.771 3.502 3.746 415,877 +0.23(+6.45%)
Jan 06, 2006 3.519 3.526 3.495 3.519 87,070 +0.00(+0.10%)
Jan 05, 2006 3.491 3.523 3.474 3.516 136,048 +0.02(+0.70%)
Jan 04, 2006 3.488 3.516 3.460 3.491 453,112 +0.00(+0.10%)
Jan 03, 2006 3.415 3.491 3.359 3.488 221,973 +0.07(+2.15%)
Dec 30, 2005 3.415 3.422 3.352 3.415 162,112 -0.01(-0.20%)
Dec 29, 2005 3.422 3.457 3.233 3.422 365,754 +0.00(+0.00%)
Dec 28, 2005 3.439 3.443 3.355 3.422 102,537 -0.01(-0.41%)
Dec 27, 2005 3.484 3.491 3.359 3.436 107,979 -0.04(-1.20%)
Dec 23, 2005 3.436 3.491 3.415 3.477 81,342 +0.04(+1.22%)
Dec 22, 2005 3.334 3.446 3.320 3.436 234,289 +0.10(+3.04%)
Dec 21, 2005 3.334 3.341 3.289 3.334 75,900 +0.00(+0.00%)
Dec 20, 2005 3.327 3.348 3.282 3.334 593,742 -0.00(-0.10%)
Dec 19, 2005 3.317 3.341 3.289 3.338 113,994 +0.00(+0.10%)
Dec 16, 2005 3.268 3.334 3.268 3.334 1,121,323 +0.08(+2.58%)
Dec 15, 2005 3.352 3.352 3.212 3.251 466,000 -0.07(-2.00%)
Dec 14, 2005 3.230 3.348 3.230 3.317 2,094,569 +0.10(+3.04%)
Dec 13, 2005 3.177 3.226 3.167 3.219 502,662 -0.01(-0.22%)
Dec 12, 2005 3.230 3.240 3.160 3.226 99,100 +0.00(+0.00%)
Dec 09, 2005 3.212 3.292 3.212 3.226 161,539 +0.02(+0.76%)
Dec 08, 2005 3.254 3.275 3.184 3.202 623,530 -0.05(-1.61%)
Dec 07, 2005 3.313 3.317 3.251 3.254 66,162 -0.06(-1.69%)
Dec 06, 2005 3.313 3.317 3.282 3.310 200,492 +0.00(+0.00%)
Dec 05, 2005 3.299 3.317 3.257 3.310 99,100 +0.00(+0.11%)
Dec 02, 2005 3.352 3.380 3.233 3.306 327,374 -0.06(-1.66%)
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.