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

Medical Properties Trust (NY: MPW )

5.940 -0.300 (-4.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2006 3.871 3.970 3.863 3.938 2,915,028 +0.06(+1.57%)
Oct 30, 2006 3.915 4.013 3.871 3.877 2,847,437 -0.01(-0.22%)
Oct 27, 2006 4.419 4.422 3.831 3.886 5,973,860 -0.50(-11.49%)
Oct 26, 2006 4.335 4.413 4.315 4.390 848,679 +0.10(+2.30%)
Oct 25, 2006 4.213 4.324 4.196 4.292 436,926 +0.09(+2.21%)
Oct 24, 2006 4.228 4.263 4.199 4.199 505,552 -0.03(-0.69%)
Oct 23, 2006 4.228 4.277 4.208 4.228 629,008 +0.00(+0.00%)
Oct 20, 2006 4.254 4.277 4.184 4.228 413,131 -0.01(-0.34%)
Oct 19, 2006 4.205 4.242 4.190 4.242 1,379,405 +0.05(+1.11%)
Oct 18, 2006 4.237 4.277 4.179 4.196 1,348,023 -0.01(-0.28%)
Oct 17, 2006 4.260 4.260 4.179 4.208 981,102 -0.05(-1.23%)
Oct 16, 2006 4.292 4.318 4.248 4.260 1,346,989 -0.03(-0.68%)
Oct 13, 2006 4.205 4.292 4.193 4.289 751,431 +0.10(+2.35%)
Oct 12, 2006 4.155 4.193 4.141 4.190 569,349 +0.06(+1.47%)
Oct 11, 2006 4.121 4.179 4.071 4.129 536,243 +0.01(+0.28%)
Oct 10, 2006 4.132 4.138 4.103 4.118 544,520 -0.02(-0.49%)
Oct 09, 2006 4.057 4.147 4.048 4.138 604,179 +0.08(+2.07%)
Oct 06, 2006 4.086 4.094 4.046 4.054 779,364 -0.03(-0.71%)
Oct 05, 2006 3.984 4.147 3.970 4.083 1,361,818 +0.09(+2.18%)
Oct 04, 2006 3.906 4.013 3.906 3.996 760,052 +0.10(+2.45%)
Oct 03, 2006 3.903 3.932 3.871 3.900 1,387,681 +0.00(+0.00%)
Oct 02, 2006 3.897 3.915 3.865 3.900 820,746 +0.02(+0.45%)
Sep 29, 2006 3.874 3.926 3.866 3.883 562,797 +0.02(+0.45%)
Sep 28, 2006 3.935 3.935 3.865 3.865 533,485 -0.06(-1.62%)
Sep 27, 2006 3.929 3.970 3.923 3.929 1,020,759 +0.01(+0.15%)
Sep 26, 2006 3.961 3.976 3.903 3.923 720,739 +0.01(+0.15%)
Sep 25, 2006 3.894 3.935 3.860 3.918 573,487 +0.02(+0.52%)
Sep 22, 2006 3.923 3.935 3.860 3.897 664,528 -0.04(-1.03%)
Sep 21, 2006 3.964 4.005 3.886 3.938 990,757 -0.02(-0.59%)
Sep 20, 2006 3.886 4.039 3.883 3.961 2,725,015 +0.08(+2.02%)
Sep 19, 2006 3.868 3.938 3.839 3.883 1,199,048 +0.02(+0.60%)
Sep 18, 2006 3.845 3.883 3.831 3.860 1,141,457 +0.01(+0.15%)
Sep 15, 2006 3.845 3.926 3.790 3.854 1,556,314 +0.04(+1.14%)
Sep 14, 2006 3.906 3.912 3.781 3.810 698,323 -0.09(-2.38%)
Sep 13, 2006 3.909 3.935 3.860 3.903 902,820 +0.04(+1.13%)
Sep 12, 2006 3.819 3.941 3.773 3.860 1,148,010 +0.01(+0.23%)
Sep 11, 2006 3.831 3.889 3.805 3.851 1,071,798 +0.05(+1.37%)
Sep 08, 2006 3.778 3.857 3.776 3.799 951,100 +0.03(+0.77%)
Sep 07, 2006 3.836 3.851 3.770 3.770 589,006 -0.07(-1.74%)
Sep 06, 2006 3.886 3.915 3.828 3.836 615,904 -0.04(-1.05%)
Sep 05, 2006 3.857 3.906 3.848 3.877 594,868 +0.05(+1.29%)
Sep 01, 2006 3.889 3.892 3.799 3.828 649,355 -0.06(-1.42%)
Aug 31, 2006 3.871 3.970 3.857 3.883 1,374,232 +0.03(+0.83%)
Aug 30, 2006 3.770 3.865 3.741 3.851 1,091,109 +0.08(+2.15%)
Aug 29, 2006 3.712 3.828 3.691 3.770 1,040,416 +0.06(+1.64%)
Aug 28, 2006 3.677 3.709 3.616 3.709 1,408,372 +0.09(+2.57%)
Aug 25, 2006 3.607 3.689 3.590 3.616 1,416,304 +0.01(+0.32%)
Aug 24, 2006 3.575 3.610 3.555 3.604 1,147,320 +0.05(+1.39%)
Aug 23, 2006 3.538 3.610 3.538 3.555 1,049,727 +0.02(+0.57%)
Aug 22, 2006 3.474 3.552 3.474 3.535 1,011,449 +0.07(+2.09%)
Aug 21, 2006 3.436 3.502 3.419 3.462 1,154,562 +0.03(+0.76%)
Aug 18, 2006 3.436 3.457 3.413 3.436 880,405 +0.00(+0.00%)
Aug 17, 2006 3.416 3.457 3.407 3.436 792,123 +0.03(+0.85%)
Aug 16, 2006 3.477 3.477 3.399 3.407 780,398 -0.04(-1.18%)
Aug 15, 2006 3.451 3.465 3.425 3.448 1,362,852 +0.01(+0.42%)
Aug 14, 2006 3.503 3.503 3.393 3.433 993,861 -0.07(-1.99%)
Aug 11, 2006 3.564 3.567 3.494 3.503 596,937 -0.06(-1.63%)
Aug 10, 2006 3.494 3.590 3.474 3.561 1,099,041 +0.01(+0.24%)
Aug 09, 2006 3.567 3.575 3.526 3.552 737,637 +0.04(+1.24%)
Aug 08, 2006 3.567 3.573 3.494 3.509 982,136 -0.06(-1.55%)
Aug 07, 2006 3.567 3.616 3.544 3.564 1,291,813 +0.01(+0.33%)
Aug 04, 2006 3.567 3.570 3.529 3.552 761,431 +0.00(+0.00%)
Aug 03, 2006 3.552 3.567 3.541 3.552 676,943 +0.00(+0.00%)
Aug 02, 2006 3.552 3.567 3.541 3.552 468,308 +0.01(+0.41%)
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.