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

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2006 4.418 4.421 4.375 4.382 669,035 -0.00(-0.08%)
Jul 28, 2006 4.310 4.411 4.310 4.386 543,747 +0.09(+2.09%)
Jul 27, 2006 4.407 4.418 4.292 4.296 629,500 -0.09(-1.97%)
Jul 26, 2006 4.465 4.468 4.370 4.382 748,105 -0.07(-1.61%)
Jul 25, 2006 4.472 4.486 4.400 4.454 714,138 +0.00(+0.00%)
Jul 24, 2006 4.317 4.479 4.364 4.454 768,987 +0.14(+3.25%)
Jul 21, 2006 4.378 4.400 4.314 4.314 753,117 -0.06(-1.40%)
Jul 20, 2006 4.418 4.436 4.328 4.375 667,643 -0.03(-0.57%)
Jul 19, 2006 4.332 4.400 4.310 4.400 1,145,406 +0.07(+1.66%)
Jul 18, 2006 4.285 4.346 4.274 4.328 875,342 +0.04(+0.84%)
Jul 17, 2006 4.159 4.317 4.149 4.292 603,885 +0.15(+3.64%)
Jul 14, 2006 4.285 4.285 4.127 4.141 552,657 -0.11(-2.70%)
Jul 13, 2006 4.310 4.350 4.256 4.256 738,082 -0.07(-1.58%)
Jul 12, 2006 4.339 4.346 4.292 4.324 998,402 +0.00(+0.00%)
Jul 11, 2006 4.292 4.342 4.202 4.324 785,970 +0.07(+1.60%)
Jul 10, 2006 4.145 4.310 4.145 4.256 511,173 +0.15(+3.58%)
Jul 07, 2006 4.177 4.256 4.105 4.109 751,446 -0.07(-1.72%)
Jul 06, 2006 4.130 4.206 4.130 4.181 898,172 +0.06(+1.57%)
Jul 05, 2006 4.177 4.188 4.084 4.116 912,928 -0.03(-0.78%)
Jul 03, 2006 4.041 4.177 4.041 4.148 607,505 +0.18(+4.62%)
Jun 30, 2006 4.023 4.023 3.929 3.965 4,643,712 -0.06(-1.43%)
Jun 29, 2006 3.969 4.077 3.962 4.023 2,076,153 +0.05(+1.36%)
Jun 28, 2006 3.933 3.987 3.919 3.969 756,736 +0.05(+1.38%)
Jun 27, 2006 3.915 3.951 3.901 3.915 564,072 +0.00(+0.00%)
Jun 26, 2006 3.951 3.965 3.915 3.915 850,006 -0.03(-0.73%)
Jun 23, 2006 4.019 4.091 3.933 3.944 1,089,166 -0.04(-0.99%)
Jun 22, 2006 3.789 4.030 3.782 3.983 1,413,800 +0.19(+5.12%)
Jun 21, 2006 3.789 3.822 3.746 3.789 1,924,416 +0.00(+0.00%)
Jun 20, 2006 3.843 3.843 3.789 3.789 473,865 -0.05(-1.40%)
Jun 19, 2006 3.865 3.893 3.832 3.843 930,468 -0.03(-0.65%)
Jun 16, 2006 3.897 3.915 3.858 3.868 1,094,734 -0.06(-1.64%)
Jun 15, 2006 4.113 4.120 3.919 3.933 2,177,775 +0.09(+2.43%)
Jun 14, 2006 4.130 4.148 3.804 3.840 4,016,439 -0.31(-7.45%)
Jun 13, 2006 4.364 4.382 4.130 4.148 555,441 -0.23(-5.33%)
Jun 12, 2006 4.486 4.486 4.364 4.382 554,606 -0.07(-1.61%)
Jun 09, 2006 4.454 4.490 4.425 4.454 413,448 +0.04(+0.81%)
Jun 08, 2006 4.393 4.418 4.310 4.418 621,426 +0.05(+1.23%)
Jun 07, 2006 4.328 4.378 4.310 4.364 583,561 +0.05(+1.25%)
Jun 06, 2006 4.292 4.310 4.262 4.310 571,032 +0.04(+0.84%)
Jun 05, 2006 4.346 4.375 4.274 4.274 373,913 -0.06(-1.49%)
Jun 02, 2006 4.418 4.427 4.317 4.339 619,755 +0.03(+0.75%)
Jun 01, 2006 4.368 4.382 4.306 4.306 650,103 -0.04(-0.99%)
May 31, 2006 4.220 4.400 4.220 4.350 3,377,473 +0.13(+3.06%)
May 30, 2006 4.238 4.245 4.199 4.220 1,608,970 -0.02(-0.42%)
May 26, 2006 4.220 4.292 4.188 4.238 1,345,031 +0.04(+0.85%)
May 25, 2006 4.195 4.210 4.134 4.202 672,376 +0.02(+0.43%)
May 24, 2006 4.202 4.202 4.130 4.184 604,721 -0.02(-0.43%)
May 23, 2006 4.235 4.289 4.202 4.202 312,661 -0.00(-0.09%)
May 22, 2006 4.130 4.274 4.073 4.206 394,794 +0.08(+2.00%)
May 19, 2006 3.983 4.156 3.937 4.123 1,640,988 +0.28(+7.39%)
May 18, 2006 3.897 3.904 3.775 3.840 233,870 -0.05(-1.20%)
May 17, 2006 3.915 3.937 3.858 3.886 654,000 -0.05(-1.19%)
May 16, 2006 3.947 3.969 3.922 3.933 921,559 -0.01(-0.36%)
May 15, 2006 3.793 4.016 3.782 3.947 582,726 +0.14(+3.68%)
May 12, 2006 3.768 3.883 3.682 3.807 480,825 +0.00(+0.09%)
May 11, 2006 3.944 3.951 3.804 3.804 258,370 -0.14(-3.55%)
May 10, 2006 3.951 3.976 3.919 3.944 374,748 -0.01(-0.36%)
May 09, 2006 3.998 4.041 3.951 3.958 851,119 -0.00(-0.09%)
May 08, 2006 3.987 3.998 3.951 3.962 238,881 -0.03(-0.63%)
May 05, 2006 3.969 4.030 3.958 3.987 403,982 +0.02(+0.45%)
May 04, 2006 3.969 3.987 3.951 3.969 229,693 +0.02(+0.45%)
May 03, 2006 3.915 4.059 3.861 3.951 567,691 +0.05(+1.38%)
May 02, 2006 3.890 3.908 3.818 3.897 294,564 +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.