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

Medical Properties Trust (NY: MPW )

4.870 +0.030 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2005 3.188 3.295 3.188 3.202 522,908 -0.01(-0.33%)
Oct 28, 2005 3.188 3.213 3.148 3.213 318,825 +0.04(+1.36%)
Oct 27, 2005 3.206 3.220 3.163 3.170 5,805,313 -0.01(-0.23%)
Oct 26, 2005 3.188 3.345 3.170 3.177 244,005 -0.01(-0.34%)
Oct 25, 2005 3.170 3.206 3.063 3.188 2,198,559 +0.02(+0.56%)
Oct 24, 2005 3.181 3.188 3.102 3.170 3,177,930 -0.00(-0.11%)
Oct 21, 2005 3.335 3.335 2.722 3.174 2,265,004 -0.17(-5.14%)
Oct 20, 2005 3.367 3.410 3.313 3.345 85,429 -0.02(-0.64%)
Oct 19, 2005 3.313 3.374 3.281 3.367 89,896 +0.05(+1.62%)
Oct 18, 2005 3.356 3.367 3.310 3.313 282,811 -0.03(-0.96%)
Oct 17, 2005 3.474 3.474 3.274 3.345 186,772 +0.05(+1.52%)
Oct 14, 2005 3.313 3.319 3.260 3.295 183,143 -0.02(-0.54%)
Oct 13, 2005 3.410 3.410 3.260 3.313 154,108 -0.11(-3.34%)
Oct 12, 2005 3.485 3.510 3.421 3.428 95,201 -0.06(-1.64%)
Oct 11, 2005 3.492 3.507 3.474 3.485 179,234 +0.01(+0.31%)
Oct 10, 2005 3.424 3.489 3.417 3.474 179,793 +0.05(+1.57%)
Oct 07, 2005 3.517 3.517 3.277 3.421 807,673 -0.08(-2.25%)
Oct 06, 2005 3.492 3.546 3.453 3.500 190,402 -0.01(-0.31%)
Oct 05, 2005 3.564 3.582 3.510 3.510 276,111 -0.07(-2.00%)
Oct 04, 2005 3.593 3.596 3.564 3.582 168,346 -0.02(-0.60%)
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.