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

Medical Properties Trust (NY: MPW )

4.910 +0.370 (+8.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2005 2.850 2.933 2.793 2.796 1,951,103 -0.05(-1.80%)
Sep 29, 2005 2.844 2.853 2.810 2.847 182,280 -0.01(-0.20%)
Sep 28, 2005 2.844 2.853 2.838 2.853 176,321 +0.01(+0.50%)
Sep 27, 2005 2.838 2.853 2.819 2.838 115,327 +0.00(+0.00%)
Sep 26, 2005 2.975 2.975 2.824 2.838 451,845 -0.13(-4.23%)
Sep 23, 2005 2.964 2.981 2.881 2.964 110,419 +0.07(+2.36%)
Sep 22, 2005 2.924 2.924 2.824 2.896 112,172 -0.06(-1.93%)
Sep 21, 2005 2.938 2.953 2.896 2.953 109,017 -0.01(-0.48%)
Sep 20, 2005 2.995 3.010 2.910 2.967 373,675 -0.05(-1.61%)
Sep 19, 2005 2.984 3.015 2.967 3.015 986,418 +0.02(+0.76%)
Sep 16, 2005 2.993 3.013 2.975 2.993 438,174 +0.00(+0.00%)
Sep 15, 2005 2.961 2.998 2.941 2.993 95,697 +0.03(+1.06%)
Sep 14, 2005 2.987 2.995 2.916 2.961 164,403 -0.02(-0.76%)
Sep 13, 2005 2.927 2.984 2.853 2.984 228,551 +0.02(+0.77%)
Sep 12, 2005 3.001 3.004 2.953 2.961 73,262 -0.04(-1.42%)
Sep 09, 2005 2.995 3.013 2.990 3.004 80,624 +0.01(+0.19%)
Sep 08, 2005 2.995 3.018 2.981 2.998 150,381 +0.00(+0.10%)
Sep 07, 2005 3.067 3.067 2.961 2.995 192,095 -0.07(-2.33%)
Sep 06, 2005 3.101 3.112 2.967 3.067 1,543,776 -0.01(-0.19%)
Sep 02, 2005 3.032 3.095 3.032 3.072 145,473 +0.07(+2.28%)
Sep 01, 2005 3.138 3.138 3.001 3.004 205,416 -0.13(-4.27%)
Aug 31, 2005 2.995 3.138 2.995 3.138 368,767 +0.14(+4.76%)
Aug 30, 2005 3.010 3.018 2.984 2.995 164,403 -0.00(-0.10%)
Aug 29, 2005 2.881 3.015 2.881 2.998 106,564 +0.11(+3.85%)
Aug 26, 2005 2.830 2.924 2.830 2.887 340,023 +0.04(+1.50%)
Aug 25, 2005 2.810 2.881 2.810 2.844 85,181 +0.03(+1.12%)
Aug 24, 2005 2.833 2.853 2.810 2.813 79,221 -0.02(-0.70%)
Aug 23, 2005 2.881 2.881 2.824 2.833 104,460 -0.05(-1.68%)
Aug 22, 2005 2.810 2.881 2.796 2.881 134,256 +0.08(+2.96%)
Aug 19, 2005 2.867 2.907 2.799 2.799 342,477 -0.04(-1.41%)
Aug 18, 2005 2.799 2.847 2.784 2.838 2,185,965 +0.04(+1.32%)
Aug 17, 2005 2.953 2.953 2.744 2.801 1,161,688 -0.15(-5.12%)
Aug 16, 2005 2.953 2.967 2.944 2.953 293,051 +0.00(+0.00%)
Aug 15, 2005 2.970 2.981 2.953 2.953 50,828 -0.00(-0.10%)
Aug 12, 2005 2.938 3.010 2.933 2.955 144,772 +0.02(+0.58%)
Aug 11, 2005 2.907 2.938 2.901 2.938 76,417 +0.03(+0.98%)
Aug 10, 2005 2.870 2.944 2.867 2.910 136,359 +0.04(+1.29%)
Aug 09, 2005 2.910 2.910 2.864 2.873 348,436 -0.05(-1.56%)
Aug 08, 2005 2.961 2.961 2.918 2.918 88,686 -0.05(-1.63%)
Aug 05, 2005 2.987 2.987 2.961 2.967 337,569 -0.01(-0.48%)
Aug 04, 2005 2.981 2.987 2.967 2.981 71,159 -0.01(-0.19%)
Aug 03, 2005 2.981 2.995 2.981 2.987 164,052 +0.01(+0.19%)
Aug 02, 2005 3.001 3.007 2.967 2.981 1,028,833 -0.01(-0.48%)
Aug 01, 2005 2.998 3.013 2.995 2.995 1,435,810 -0.00(-0.10%)
Jul 29, 2005 3.004 3.015 2.995 2.998 58,189 +0.00(+0.00%)
Jul 28, 2005 3.010 3.010 2.995 2.998 47,322 +0.00(+0.10%)
Jul 27, 2005 2.998 2.998 2.995 2.995 224,345 +0.00(+0.00%)
Jul 26, 2005 3.001 3.001 2.995 2.995 413,636 -0.00(-0.10%)
Jul 25, 2005 2.995 3.010 2.995 2.998 161,248 +0.00(+0.00%)
Jul 22, 2005 3.010 3.027 2.995 2.998 420,647 -0.01(-0.38%)
Jul 21, 2005 2.995 3.041 2.995 3.010 2,600,302 +0.01(+0.48%)
Jul 20, 2005 3.047 3.047 2.995 2.995 1,193,937 -0.06(-1.87%)
Jul 19, 2005 3.047 3.055 3.018 3.052 504,426 +0.00(+0.00%)
Jul 18, 2005 3.124 3.138 3.035 3.052 995,532 -0.06(-1.83%)
Jul 15, 2005 3.121 3.138 3.109 3.109 915,960 +0.00(+0.09%)
Jul 14, 2005 3.132 3.138 3.095 3.107 884,761 -0.03(-0.82%)
Jul 13, 2005 3.164 3.181 2.896 3.132 1,033,390 -0.03(-0.99%)
Jul 12, 2005 3.152 3.192 3.152 3.164 1,509,423 +0.02(+0.54%)
Jul 11, 2005 3.141 3.195 3.138 3.147 1,273,510 +0.01(+0.27%)
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.