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

Medical Properties Trust (NY: MPW )

5.950 +0.050 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.762 2.786 2.742 2.780 897,594 +0.02(+0.84%)
Jan 30, 2006 2.777 2.806 2.754 2.757 485,251 -0.02(-0.73%)
Jan 27, 2006 2.762 2.879 2.757 2.777 811,961 +0.02(+0.63%)
Jan 26, 2006 2.789 2.791 2.733 2.759 506,229 -0.03(-1.15%)
Jan 25, 2006 2.797 2.806 2.777 2.791 88,727 -0.02(-0.72%)
Jan 24, 2006 2.841 2.841 2.739 2.812 609,057 -0.04(-1.33%)
Jan 23, 2006 2.826 2.876 2.812 2.850 96,637 +0.03(+1.03%)
Jan 20, 2006 2.853 2.853 2.768 2.821 3,677,729 -0.03(-1.02%)
Jan 19, 2006 2.867 2.873 2.829 2.850 103,859 -0.01(-0.41%)
Jan 18, 2006 2.818 2.864 2.818 2.861 76,347 +0.03(+1.03%)
Jan 17, 2006 2.885 2.899 2.821 2.832 874,208 -0.04(-1.32%)
Jan 13, 2006 2.922 2.922 2.821 2.870 1,577,840 -0.07(-2.28%)
Jan 12, 2006 3.010 3.010 2.937 2.937 587,391 -0.07(-2.42%)
Jan 11, 2006 3.036 3.053 3.001 3.010 677,150 -0.02(-0.58%)
Jan 10, 2006 3.111 3.111 3.010 3.027 143,064 -0.09(-2.98%)
Jan 09, 2006 2.937 3.140 2.917 3.120 499,351 +0.19(+6.45%)
Jan 06, 2006 2.931 2.937 2.911 2.931 104,547 +0.00(+0.10%)
Jan 05, 2006 2.908 2.934 2.893 2.928 163,355 +0.02(+0.70%)
Jan 04, 2006 2.905 2.928 2.882 2.908 544,059 +0.00(+0.10%)
Jan 03, 2006 2.844 2.908 2.797 2.905 266,527 +0.06(+2.15%)
Dec 30, 2005 2.844 2.850 2.791 2.844 194,650 -0.01(-0.20%)
Dec 29, 2005 2.850 2.879 2.693 2.850 439,167 +0.00(+0.00%)
Dec 28, 2005 2.864 2.867 2.794 2.850 123,118 -0.01(-0.41%)
Dec 27, 2005 2.902 2.908 2.797 2.861 129,652 -0.03(-1.20%)
Dec 23, 2005 2.861 2.908 2.844 2.896 97,669 +0.03(+1.22%)
Dec 22, 2005 2.777 2.870 2.765 2.861 281,314 +0.08(+3.04%)
Dec 21, 2005 2.777 2.783 2.739 2.777 91,135 +0.00(+0.00%)
Dec 20, 2005 2.771 2.789 2.733 2.777 712,916 -0.00(-0.10%)
Dec 19, 2005 2.762 2.783 2.739 2.780 136,874 +0.00(+0.10%)
Dec 16, 2005 2.722 2.777 2.722 2.777 1,346,391 +0.07(+2.58%)
Dec 15, 2005 2.791 2.791 2.675 2.707 559,534 -0.06(-2.00%)
Dec 14, 2005 2.690 2.789 2.690 2.762 2,514,983 +0.08(+3.04%)
Dec 13, 2005 2.646 2.687 2.637 2.681 603,554 -0.01(-0.22%)
Dec 12, 2005 2.690 2.698 2.632 2.687 118,991 +0.00(+0.00%)
Dec 09, 2005 2.675 2.742 2.675 2.687 193,962 +0.02(+0.76%)
Dec 08, 2005 2.710 2.727 2.652 2.666 748,683 -0.04(-1.61%)
Dec 07, 2005 2.759 2.762 2.707 2.710 79,442 -0.05(-1.69%)
Dec 06, 2005 2.759 2.762 2.733 2.757 240,734 +0.00(+0.00%)
Dec 05, 2005 2.748 2.762 2.713 2.757 118,991 +0.00(+0.11%)
Dec 02, 2005 2.791 2.815 2.693 2.754 393,084 -0.05(-1.66%)
Dec 01, 2005 2.658 2.855 2.658 2.800 450,172 +0.14(+5.36%)
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%)
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.