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

Medical Properties Trust (NY: MPW )

4.420 -0.420 (-8.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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%)
Oct 03, 2005 3.474 3.614 3.467 3.603 292,862 +0.09(+2.65%)
Sep 30, 2005 3.578 3.682 3.507 3.510 1,553,927 -0.06(-1.80%)
Sep 29, 2005 3.571 3.582 3.528 3.575 145,174 -0.01(-0.20%)
Sep 28, 2005 3.571 3.582 3.564 3.582 140,428 +0.02(+0.50%)
Sep 27, 2005 3.564 3.582 3.539 3.564 91,850 +0.00(+0.00%)
Sep 26, 2005 3.736 3.736 3.546 3.564 359,865 -0.16(-4.24%)
Sep 23, 2005 3.722 3.743 3.618 3.722 87,942 +0.09(+2.36%)
Sep 22, 2005 3.671 3.671 3.546 3.636 89,338 -0.07(-1.93%)
Sep 21, 2005 3.689 3.707 3.636 3.707 86,825 -0.02(-0.48%)
Sep 20, 2005 3.761 3.779 3.654 3.725 297,608 -0.06(-1.61%)
Sep 19, 2005 3.747 3.786 3.725 3.786 785,618 +0.03(+0.76%)
Sep 16, 2005 3.757 3.782 3.736 3.757 348,977 +0.00(+0.00%)
Sep 15, 2005 3.718 3.765 3.693 3.757 76,216 +0.04(+1.06%)
Sep 14, 2005 3.750 3.761 3.661 3.718 130,936 -0.03(-0.76%)
Sep 13, 2005 3.675 3.747 3.582 3.747 182,026 +0.03(+0.77%)
Sep 12, 2005 3.768 3.772 3.707 3.718 58,349 -0.05(-1.42%)
Sep 09, 2005 3.761 3.782 3.754 3.772 64,211 +0.01(+0.19%)
Sep 08, 2005 3.761 3.790 3.743 3.765 119,769 +0.00(+0.10%)
Sep 07, 2005 3.851 3.851 3.718 3.761 152,991 -0.09(-2.33%)
Sep 06, 2005 3.894 3.908 3.725 3.851 1,229,518 -0.01(-0.19%)
Sep 02, 2005 3.808 3.886 3.808 3.858 115,860 +0.09(+2.28%)
Sep 01, 2005 3.940 3.940 3.768 3.772 163,600 -0.17(-4.27%)
Aug 31, 2005 3.761 3.940 3.761 3.940 293,699 +0.18(+4.76%)
Aug 30, 2005 3.779 3.790 3.747 3.761 130,936 -0.00(-0.10%)
Aug 29, 2005 3.618 3.786 3.618 3.765 84,871 +0.14(+3.85%)
Aug 26, 2005 3.553 3.671 3.553 3.625 270,806 +0.05(+1.50%)
Aug 25, 2005 3.528 3.618 3.528 3.571 67,841 +0.04(+1.12%)
Aug 24, 2005 3.557 3.582 3.528 3.532 63,095 -0.03(-0.71%)
Aug 23, 2005 3.618 3.618 3.546 3.557 83,196 -0.06(-1.68%)
Aug 22, 2005 3.528 3.618 3.510 3.618 106,926 +0.10(+2.96%)
Aug 19, 2005 3.600 3.650 3.514 3.514 272,760 -0.05(-1.41%)
Aug 18, 2005 3.514 3.575 3.496 3.564 1,740,979 +0.05(+1.32%)
Aug 17, 2005 3.707 3.707 3.446 3.517 925,209 -0.19(-5.12%)
Aug 16, 2005 3.707 3.725 3.697 3.707 233,396 +0.00(+0.00%)
Aug 15, 2005 3.729 3.743 3.707 3.707 40,481 -0.00(-0.10%)
Aug 12, 2005 3.689 3.779 3.682 3.711 115,302 +0.02(+0.58%)
Aug 11, 2005 3.650 3.689 3.643 3.689 60,861 +0.04(+0.98%)
Aug 10, 2005 3.603 3.697 3.600 3.654 108,601 +0.05(+1.29%)
Aug 09, 2005 3.654 3.654 3.596 3.607 277,507 -0.06(-1.56%)
Aug 08, 2005 3.718 3.718 3.664 3.664 70,633 -0.06(-1.63%)
Aug 05, 2005 3.750 3.750 3.718 3.725 268,852 -0.02(-0.48%)
Aug 04, 2005 3.743 3.750 3.725 3.743 56,673 -0.01(-0.19%)
Aug 03, 2005 3.743 3.761 3.743 3.750 130,657 +0.01(+0.19%)
Aug 02, 2005 3.768 3.775 3.725 3.743 819,399 -0.02(-0.48%)
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.