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

Medical Properties Trust (NY: MPW )

5.760 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2005 2.605 2.675 2.582 2.658 1,587,813 +0.07(+2.58%)
Nov 29, 2005 2.582 2.614 2.576 2.591 157,852 +0.03(+1.14%)
Nov 28, 2005 2.559 2.576 2.559 2.562 186,053 +0.01(+0.23%)
Nov 25, 2005 2.559 2.573 2.556 2.556 32,327 -0.00(-0.11%)
Nov 23, 2005 2.553 2.573 2.544 2.559 258,273 +0.01(+0.23%)
Nov 22, 2005 2.588 2.602 2.550 2.553 561,254 -0.04(-1.57%)
Nov 21, 2005 2.579 2.608 2.579 2.594 269,278 +0.00(+0.00%)
Nov 18, 2005 2.585 2.620 2.559 2.594 720,482 +0.02(+0.90%)
Nov 17, 2005 2.591 2.602 2.553 2.570 100,764 -0.01(-0.23%)
Nov 16, 2005 2.617 2.623 2.553 2.576 117,615 -0.04(-1.56%)
Nov 15, 2005 2.550 2.617 2.544 2.617 190,179 +0.07(+2.86%)
Nov 14, 2005 2.568 2.576 2.512 2.544 188,804 -0.02(-0.79%)
Nov 11, 2005 2.576 2.585 2.544 2.565 201,872 -0.02(-0.90%)
Nov 10, 2005 2.573 2.632 2.573 2.588 640,696 +0.01(+0.57%)
Nov 09, 2005 2.602 2.602 2.556 2.573 318,112 +0.03(+1.14%)
Nov 08, 2005 2.617 2.617 2.530 2.544 338,747 -0.09(-3.31%)
Nov 07, 2005 2.588 2.675 2.585 2.632 1,037,907 +0.05(+2.03%)
Nov 04, 2005 2.617 2.617 2.579 2.579 147,191 -0.03(-1.34%)
Nov 03, 2005 2.597 2.620 2.597 2.614 557,815 +0.02(+0.67%)
Nov 02, 2005 2.608 2.617 2.570 2.597 2,032,139 -0.02(-0.78%)
Nov 01, 2005 2.611 2.617 2.588 2.617 519,297 +0.02(+0.67%)
Oct 31, 2005 2.588 2.675 2.588 2.600 644,135 -0.01(-0.33%)
Oct 28, 2005 2.588 2.608 2.556 2.608 392,740 +0.03(+1.36%)
Oct 27, 2005 2.602 2.614 2.568 2.573 7,151,178 -0.01(-0.23%)
Oct 26, 2005 2.588 2.716 2.573 2.579 300,573 -0.01(-0.34%)
Oct 25, 2005 2.573 2.602 2.486 2.588 2,708,258 +0.01(+0.57%)
Oct 24, 2005 2.582 2.588 2.518 2.573 3,914,680 -0.00(-0.11%)
Oct 21, 2005 2.707 2.707 2.210 2.576 2,790,108 -0.14(-5.14%)
Oct 20, 2005 2.733 2.768 2.690 2.716 105,235 -0.02(-0.64%)
Oct 19, 2005 2.690 2.739 2.664 2.733 110,737 +0.04(+1.62%)
Oct 18, 2005 2.725 2.733 2.687 2.690 348,376 -0.03(-0.96%)
Oct 17, 2005 2.821 2.821 2.658 2.716 230,073 +0.04(+1.52%)
Oct 14, 2005 2.690 2.694 2.646 2.675 225,602 -0.01(-0.54%)
Oct 13, 2005 2.768 2.768 2.646 2.690 189,836 -0.09(-3.34%)
Oct 12, 2005 2.829 2.850 2.777 2.783 117,271 -0.05(-1.64%)
Oct 11, 2005 2.835 2.847 2.821 2.829 220,787 +0.01(+0.31%)
Oct 10, 2005 2.780 2.832 2.774 2.821 221,475 +0.04(+1.57%)
Oct 07, 2005 2.855 2.855 2.661 2.777 994,919 -0.06(-2.25%)
Oct 06, 2005 2.835 2.879 2.803 2.841 234,543 -0.01(-0.31%)
Oct 05, 2005 2.893 2.908 2.850 2.850 340,122 -0.06(-2.00%)
Oct 04, 2005 2.917 2.919 2.893 2.908 207,375 -0.02(-0.60%)
Oct 03, 2005 2.821 2.934 2.815 2.925 360,757 +0.08(+2.65%)
Sep 30, 2005 2.905 2.989 2.847 2.850 1,914,179 -0.05(-1.80%)
Sep 29, 2005 2.899 2.908 2.864 2.902 178,831 -0.01(-0.20%)
Sep 28, 2005 2.899 2.908 2.893 2.908 172,984 +0.01(+0.50%)
Sep 27, 2005 2.893 2.908 2.873 2.893 113,145 +0.00(+0.00%)
Sep 26, 2005 3.033 3.033 2.879 2.893 443,294 -0.13(-4.24%)
Sep 23, 2005 3.021 3.039 2.937 3.021 108,330 +0.07(+2.36%)
Sep 22, 2005 2.980 2.980 2.879 2.951 110,049 -0.06(-1.93%)
Sep 21, 2005 2.995 3.010 2.951 3.010 106,954 -0.01(-0.48%)
Sep 20, 2005 3.053 3.068 2.966 3.024 366,603 -0.05(-1.61%)
Sep 19, 2005 3.042 3.074 3.024 3.074 967,751 +0.02(+0.76%)
Sep 16, 2005 3.050 3.071 3.033 3.050 429,882 +0.00(+0.00%)
Sep 15, 2005 3.018 3.056 2.998 3.050 93,886 +0.03(+1.06%)
Sep 14, 2005 3.044 3.053 2.972 3.018 161,291 -0.02(-0.76%)
Sep 13, 2005 2.983 3.042 2.908 3.042 224,226 +0.02(+0.77%)
Sep 12, 2005 3.059 3.062 3.010 3.018 71,876 -0.04(-1.42%)
Sep 09, 2005 3.053 3.071 3.047 3.062 79,098 +0.01(+0.19%)
Sep 08, 2005 3.053 3.076 3.039 3.056 147,535 +0.00(+0.10%)
Sep 07, 2005 3.126 3.126 3.018 3.053 188,460 -0.07(-2.33%)
Sep 06, 2005 3.161 3.172 3.024 3.126 1,514,561 -0.01(-0.19%)
Sep 02, 2005 3.091 3.155 3.091 3.132 142,720 +0.07(+2.28%)
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.