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

Medical Properties Trust (NY: MPW )

5.010 -0.110 (-2.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 31, 2006 3.403 3.431 3.378 3.424 728,665 +0.03(+0.84%)
Jan 30, 2006 3.421 3.457 3.392 3.396 393,925 -0.03(-0.73%)
Jan 27, 2006 3.403 3.546 3.396 3.421 659,149 +0.02(+0.63%)
Jan 26, 2006 3.435 3.439 3.367 3.399 410,956 -0.04(-1.15%)
Jan 25, 2006 3.446 3.457 3.421 3.439 72,028 -0.03(-0.72%)
Jan 24, 2006 3.500 3.500 3.374 3.464 494,431 -0.05(-1.33%)
Jan 23, 2006 3.482 3.542 3.464 3.510 78,450 +0.04(+1.03%)
Jan 20, 2006 3.514 3.514 3.410 3.474 2,985,573 -0.04(-1.02%)
Jan 19, 2006 3.532 3.539 3.485 3.510 84,313 -0.01(-0.41%)
Jan 18, 2006 3.471 3.528 3.471 3.525 61,978 +0.04(+1.03%)
Jan 17, 2006 3.553 3.571 3.474 3.489 709,680 -0.05(-1.32%)
Jan 13, 2006 3.600 3.600 3.474 3.535 1,280,887 -0.08(-2.28%)
Jan 12, 2006 3.707 3.707 3.618 3.618 476,843 -0.09(-2.42%)
Jan 11, 2006 3.739 3.761 3.697 3.707 549,709 -0.02(-0.58%)
Jan 10, 2006 3.833 3.833 3.707 3.729 116,139 -0.11(-2.98%)
Jan 09, 2006 3.618 3.868 3.593 3.843 405,372 +0.23(+6.45%)
Jan 06, 2006 3.611 3.618 3.585 3.611 84,871 +0.00(+0.10%)
Jan 05, 2006 3.582 3.614 3.564 3.607 132,611 +0.03(+0.70%)
Jan 04, 2006 3.578 3.607 3.550 3.582 441,666 +0.00(+0.10%)
Jan 03, 2006 3.503 3.582 3.446 3.578 216,366 +0.08(+2.15%)
Dec 30, 2005 3.503 3.510 3.439 3.503 158,017 -0.01(-0.20%)
Dec 29, 2005 3.510 3.546 3.317 3.510 356,515 +0.00(+0.00%)
Dec 28, 2005 3.528 3.532 3.442 3.510 99,947 -0.01(-0.41%)
Dec 27, 2005 3.575 3.582 3.446 3.525 105,251 -0.04(-1.20%)
Dec 23, 2005 3.525 3.582 3.503 3.568 79,287 +0.04(+1.22%)
Dec 22, 2005 3.421 3.535 3.406 3.525 228,370 +0.10(+3.04%)
Dec 21, 2005 3.421 3.428 3.374 3.421 73,983 +0.00(+0.00%)
Dec 20, 2005 3.414 3.435 3.367 3.421 578,744 -0.00(-0.10%)
Dec 19, 2005 3.403 3.428 3.374 3.424 111,114 +0.00(+0.10%)
Dec 16, 2005 3.353 3.421 3.353 3.421 1,092,998 +0.09(+2.58%)
Dec 15, 2005 3.439 3.439 3.295 3.335 454,229 -0.07(-2.00%)
Dec 14, 2005 3.313 3.435 3.313 3.403 2,041,658 +0.10(+3.04%)
Dec 13, 2005 3.260 3.310 3.249 3.303 489,964 -0.01(-0.22%)
Dec 12, 2005 3.313 3.324 3.242 3.310 96,597 +0.00(+0.00%)
Dec 09, 2005 3.295 3.378 3.295 3.310 157,458 +0.03(+0.76%)
Dec 08, 2005 3.338 3.360 3.267 3.285 607,779 -0.05(-1.61%)
Dec 07, 2005 3.399 3.403 3.335 3.338 64,491 -0.06(-1.69%)
Dec 06, 2005 3.399 3.403 3.367 3.396 195,427 +0.00(+0.00%)
Dec 05, 2005 3.385 3.403 3.342 3.396 96,597 +0.00(+0.11%)
Dec 02, 2005 3.439 3.467 3.317 3.392 319,105 -0.06(-1.66%)
Dec 01, 2005 3.274 3.517 3.274 3.449 365,449 +0.18(+5.36%)
Nov 30, 2005 3.209 3.295 3.181 3.274 1,288,983 +0.08(+2.58%)
Nov 29, 2005 3.181 3.220 3.174 3.191 128,144 +0.04(+1.14%)
Nov 28, 2005 3.152 3.174 3.152 3.156 151,037 +0.01(+0.23%)
Nov 25, 2005 3.152 3.170 3.149 3.149 26,243 -0.00(-0.11%)
Nov 23, 2005 3.145 3.170 3.134 3.152 209,665 +0.01(+0.23%)
Nov 22, 2005 3.188 3.206 3.141 3.145 455,625 -0.05(-1.57%)
Nov 21, 2005 3.177 3.213 3.177 3.195 218,599 +0.00(+0.00%)
Nov 18, 2005 3.184 3.227 3.152 3.195 584,886 +0.03(+0.91%)
Nov 17, 2005 3.191 3.206 3.145 3.166 81,800 -0.01(-0.23%)
Nov 16, 2005 3.224 3.231 3.145 3.174 95,480 -0.05(-1.56%)
Nov 15, 2005 3.141 3.224 3.134 3.224 154,387 +0.09(+2.86%)
Nov 14, 2005 3.163 3.174 3.095 3.134 153,270 -0.03(-0.79%)
Nov 11, 2005 3.174 3.184 3.134 3.159 163,879 -0.03(-0.90%)
Nov 10, 2005 3.170 3.242 3.170 3.188 520,116 +0.02(+0.56%)
Nov 09, 2005 3.206 3.206 3.148 3.170 258,243 +0.04(+1.14%)
Nov 08, 2005 3.224 3.224 3.116 3.134 274,994 -0.11(-3.31%)
Nov 07, 2005 3.188 3.295 3.184 3.242 842,571 +0.06(+2.03%)
Nov 04, 2005 3.224 3.224 3.177 3.177 119,489 -0.04(-1.33%)
Nov 03, 2005 3.199 3.227 3.199 3.220 452,833 +0.02(+0.67%)
Nov 02, 2005 3.213 3.224 3.166 3.199 1,649,687 -0.03(-0.78%)
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.