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

Medical Properties Trust (NY: MPW )

4.510 -0.050 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 3.897 3.922 3.865 3.879 243,057 -0.04(-0.92%)
Mar 30, 2006 3.922 3.951 3.861 3.915 216,608 -0.02(-0.46%)
Mar 29, 2006 3.901 4.034 3.901 3.933 1,087,495 +0.02(+0.55%)
Mar 28, 2006 3.825 3.926 3.807 3.911 551,543 +0.10(+2.64%)
Mar 27, 2006 3.717 3.822 3.717 3.811 608,062 +0.08(+2.02%)
Mar 24, 2006 3.721 3.753 3.674 3.735 302,638 +0.02(+0.48%)
Mar 23, 2006 3.735 3.753 3.717 3.717 180,970 -0.02(-0.48%)
Mar 22, 2006 3.725 3.782 3.707 3.735 519,804 +0.01(+0.39%)
Mar 21, 2006 3.771 3.786 3.710 3.721 450,756 -0.05(-1.33%)
Mar 20, 2006 3.746 3.807 3.703 3.771 596,647 +0.03(+0.67%)
Mar 17, 2006 3.696 3.830 3.689 3.746 592,192 +0.06(+1.76%)
Mar 16, 2006 3.653 3.699 3.653 3.682 1,297,421 +0.04(+0.99%)
Mar 15, 2006 3.631 3.678 3.631 3.646 380,038 +0.02(+0.59%)
Mar 14, 2006 3.563 3.653 3.563 3.624 355,538 +0.05(+1.51%)
Mar 13, 2006 3.682 3.682 3.549 3.570 513,957 -0.13(-3.50%)
Mar 10, 2006 3.771 3.786 3.699 3.699 903,462 +0.04(+0.98%)
Mar 09, 2006 3.646 3.699 3.646 3.664 438,784 +0.05(+1.49%)
Mar 08, 2006 3.556 3.617 3.552 3.610 342,730 +0.05(+1.52%)
Mar 07, 2006 3.599 3.606 3.556 3.556 758,685 -0.04(-1.20%)
Mar 06, 2006 3.592 3.624 3.592 3.599 237,211 -0.03(-0.69%)
Mar 03, 2006 3.660 3.660 3.613 3.624 211,596 +0.00(+0.00%)
Mar 02, 2006 3.642 3.674 3.610 3.624 1,863,164 -0.01(-0.39%)
Mar 01, 2006 3.592 3.656 3.585 3.638 460,501 +0.05(+1.30%)
Feb 28, 2006 3.592 3.628 3.577 3.592 265,609 +0.00(+0.00%)
Feb 27, 2006 3.628 3.628 3.592 3.592 273,962 -0.00(-0.10%)
Feb 24, 2006 3.646 3.664 3.595 3.595 610,567 -0.04(-1.09%)
Feb 23, 2006 3.638 3.664 3.592 3.635 379,482 -0.01(-0.30%)
Feb 22, 2006 3.649 3.649 3.585 3.646 793,766 +0.01(+0.40%)
Feb 21, 2006 3.714 3.768 3.603 3.631 462,171 -0.04(-1.08%)
Feb 17, 2006 3.545 3.703 3.545 3.671 1,582,242 +0.16(+4.61%)
Feb 16, 2006 3.570 3.624 3.509 3.509 742,815 -0.04(-1.21%)
Feb 15, 2006 3.538 3.631 3.523 3.552 1,922,467 +0.00(+0.10%)
Feb 14, 2006 3.523 3.556 3.513 3.549 208,812 +0.03(+0.82%)
Feb 13, 2006 3.545 3.556 3.520 3.520 186,260 +0.00(+0.00%)
Feb 10, 2006 3.484 3.549 3.484 3.520 480,825 +0.04(+1.03%)
Feb 09, 2006 3.466 3.516 3.466 3.484 407,880 +0.00(+0.10%)
Feb 08, 2006 3.430 3.516 3.409 3.480 827,732 +0.05(+1.47%)
Feb 07, 2006 3.484 3.484 3.427 3.430 139,486 -0.04(-1.14%)
Feb 06, 2006 3.484 3.491 3.430 3.470 196,840 -0.01(-0.41%)
Feb 03, 2006 3.484 3.488 3.462 3.484 194,056 +0.00(+0.00%)
Feb 02, 2006 3.556 3.556 3.477 3.484 998,402 -0.06(-1.72%)
Feb 01, 2006 3.466 3.559 3.405 3.545 857,245 +0.11(+3.24%)
Jan 31, 2006 3.412 3.441 3.387 3.434 726,667 +0.03(+0.84%)
Jan 30, 2006 3.430 3.466 3.401 3.405 392,846 -0.03(-0.73%)
Jan 27, 2006 3.412 3.556 3.405 3.430 657,341 +0.02(+0.63%)
Jan 26, 2006 3.444 3.448 3.376 3.409 409,829 -0.04(-1.15%)
Jan 25, 2006 3.455 3.466 3.430 3.448 71,831 -0.03(-0.72%)
Jan 24, 2006 3.509 3.509 3.383 3.473 493,076 -0.05(-1.33%)
Jan 23, 2006 3.491 3.552 3.473 3.520 78,235 +0.04(+1.03%)
Jan 20, 2006 3.523 3.523 3.419 3.484 2,977,388 -0.04(-1.02%)
Jan 19, 2006 3.541 3.549 3.495 3.520 84,081 -0.01(-0.41%)
Jan 18, 2006 3.480 3.538 3.480 3.534 61,808 +0.04(+1.03%)
Jan 17, 2006 3.563 3.581 3.484 3.498 707,735 -0.05(-1.32%)
Jan 13, 2006 3.610 3.610 3.484 3.545 1,277,375 -0.08(-2.28%)
Jan 12, 2006 3.717 3.717 3.628 3.628 475,535 -0.09(-2.42%)
Jan 11, 2006 3.750 3.771 3.707 3.717 548,202 -0.02(-0.58%)
Jan 10, 2006 3.843 3.843 3.717 3.739 115,821 -0.11(-2.98%)
Jan 09, 2006 3.628 3.879 3.603 3.854 404,261 +0.23(+6.45%)
Jan 06, 2006 3.620 3.628 3.595 3.620 84,638 +0.00(+0.10%)
Jan 05, 2006 3.592 3.624 3.574 3.617 132,247 +0.03(+0.70%)
Jan 04, 2006 3.588 3.617 3.559 3.592 440,455 +0.00(+0.10%)
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.