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

Medical Properties Trust (NY: MPW )

4.850 +0.020 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2006 4.091 4.265 4.091 4.217 3,484,079 +0.13(+3.06%)
May 30, 2006 4.109 4.116 4.070 4.091 1,659,755 -0.02(-0.42%)
May 26, 2006 4.091 4.161 4.060 4.109 1,387,485 +0.03(+0.85%)
May 25, 2006 4.067 4.081 4.008 4.074 693,599 +0.02(+0.43%)
May 24, 2006 4.074 4.074 4.004 4.056 623,808 -0.02(-0.43%)
May 23, 2006 4.105 4.157 4.074 4.074 322,530 -0.00(-0.09%)
May 22, 2006 4.004 4.143 3.948 4.077 407,256 +0.08(+2.00%)
May 19, 2006 3.861 4.028 3.816 3.997 1,692,783 +0.28(+7.39%)
May 18, 2006 3.778 3.785 3.659 3.722 241,251 -0.05(-1.20%)
May 17, 2006 3.795 3.816 3.739 3.767 674,643 -0.05(-1.19%)
May 16, 2006 3.827 3.847 3.802 3.813 950,647 -0.01(-0.36%)
May 15, 2006 3.677 3.893 3.666 3.827 601,119 +0.14(+3.68%)
May 12, 2006 3.652 3.764 3.569 3.691 496,002 +0.00(+0.09%)
May 11, 2006 3.823 3.830 3.687 3.687 266,525 -0.14(-3.55%)
May 10, 2006 3.830 3.854 3.799 3.823 386,577 -0.01(-0.36%)
May 09, 2006 3.875 3.917 3.830 3.837 877,984 -0.00(-0.09%)
May 08, 2006 3.865 3.875 3.830 3.840 246,421 -0.02(-0.63%)
May 05, 2006 3.847 3.907 3.837 3.865 416,733 +0.02(+0.45%)
May 04, 2006 3.847 3.865 3.830 3.847 236,943 +0.02(+0.45%)
May 03, 2006 3.795 3.934 3.743 3.830 585,610 +0.05(+1.38%)
May 02, 2006 3.771 3.788 3.701 3.778 303,862 +0.03(+0.84%)
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.