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

Medical Properties Trust (NY: MPW )

5.770 -0.170 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2006 3.882 3.981 3.873 3.949 2,907,036 +0.06(+1.57%)
Oct 30, 2006 3.925 4.024 3.882 3.888 2,839,630 -0.01(-0.22%)
Oct 27, 2006 4.431 4.434 3.841 3.896 5,957,481 -0.51(-11.49%)
Oct 26, 2006 4.347 4.426 4.327 4.402 846,352 +0.10(+2.30%)
Oct 25, 2006 4.225 4.335 4.208 4.303 435,728 +0.09(+2.21%)
Oct 24, 2006 4.240 4.274 4.210 4.210 504,165 -0.03(-0.69%)
Oct 23, 2006 4.240 4.289 4.219 4.240 627,284 +0.00(+0.00%)
Oct 20, 2006 4.266 4.289 4.196 4.240 411,999 -0.01(-0.34%)
Oct 19, 2006 4.216 4.254 4.202 4.254 1,375,623 +0.05(+1.11%)
Oct 18, 2006 4.248 4.289 4.191 4.208 1,344,327 -0.01(-0.28%)
Oct 17, 2006 4.272 4.272 4.190 4.219 978,412 -0.05(-1.23%)
Oct 16, 2006 4.303 4.330 4.260 4.272 1,343,296 -0.03(-0.68%)
Oct 13, 2006 4.216 4.303 4.205 4.301 749,370 +0.10(+2.35%)
Oct 12, 2006 4.167 4.205 4.152 4.202 567,788 +0.06(+1.47%)
Oct 11, 2006 4.132 4.190 4.083 4.141 534,773 +0.01(+0.28%)
Oct 10, 2006 4.144 4.149 4.114 4.129 543,027 -0.02(-0.49%)
Oct 09, 2006 4.068 4.158 4.059 4.149 602,523 +0.08(+2.07%)
Oct 06, 2006 4.097 4.106 4.057 4.065 777,227 -0.03(-0.71%)
Oct 05, 2006 3.995 4.158 3.981 4.094 1,358,084 +0.09(+2.18%)
Oct 04, 2006 3.917 4.024 3.917 4.007 757,968 +0.10(+2.45%)
Oct 03, 2006 3.914 3.943 3.882 3.911 1,383,877 +0.00(+0.00%)
Oct 02, 2006 3.908 3.925 3.876 3.911 818,495 +0.02(+0.45%)
Sep 29, 2006 3.885 3.937 3.876 3.894 561,254 +0.02(+0.45%)
Sep 28, 2006 3.946 3.946 3.876 3.876 532,022 -0.06(-1.62%)
Sep 27, 2006 3.940 3.981 3.934 3.940 1,017,961 +0.01(+0.15%)
Sep 26, 2006 3.972 3.987 3.914 3.934 718,763 +0.01(+0.15%)
Sep 25, 2006 3.905 3.946 3.870 3.928 571,915 +0.02(+0.52%)
Sep 22, 2006 3.934 3.946 3.870 3.908 662,706 -0.04(-1.03%)
Sep 21, 2006 3.975 4.016 3.896 3.949 988,041 -0.02(-0.59%)
Sep 20, 2006 3.896 4.051 3.894 3.972 2,717,544 +0.08(+2.02%)
Sep 19, 2006 3.879 3.949 3.850 3.894 1,195,760 +0.02(+0.60%)
Sep 18, 2006 3.856 3.894 3.841 3.870 1,138,328 +0.01(+0.15%)
Sep 15, 2006 3.856 3.937 3.800 3.864 1,552,047 +0.04(+1.14%)
Sep 14, 2006 3.917 3.923 3.792 3.821 696,409 -0.09(-2.38%)
Sep 13, 2006 3.920 3.946 3.870 3.914 900,345 +0.04(+1.13%)
Sep 12, 2006 3.830 3.952 3.783 3.870 1,144,862 +0.01(+0.23%)
Sep 11, 2006 3.841 3.899 3.815 3.862 1,068,859 +0.05(+1.37%)
Sep 08, 2006 3.789 3.867 3.786 3.809 948,492 +0.03(+0.77%)
Sep 07, 2006 3.847 3.861 3.780 3.780 587,391 -0.07(-1.74%)
Sep 06, 2006 3.896 3.925 3.838 3.847 614,215 -0.04(-1.05%)
Sep 05, 2006 3.867 3.917 3.859 3.888 593,237 +0.05(+1.29%)
Sep 01, 2006 3.899 3.902 3.809 3.838 647,574 -0.06(-1.42%)
Aug 31, 2006 3.882 3.981 3.867 3.894 1,370,464 +0.03(+0.83%)
Aug 30, 2006 3.780 3.876 3.751 3.862 1,088,118 +0.08(+2.15%)
Aug 29, 2006 3.722 3.838 3.702 3.780 1,037,563 +0.06(+1.64%)
Aug 28, 2006 3.687 3.719 3.626 3.719 1,404,511 +0.09(+2.57%)
Aug 25, 2006 3.617 3.699 3.600 3.626 1,412,421 +0.01(+0.32%)
Aug 24, 2006 3.585 3.620 3.565 3.614 1,144,174 +0.05(+1.39%)
Aug 23, 2006 3.547 3.620 3.547 3.565 1,046,849 +0.02(+0.57%)
Aug 22, 2006 3.484 3.562 3.484 3.545 1,008,675 +0.07(+2.09%)
Aug 21, 2006 3.446 3.512 3.428 3.472 1,151,396 +0.03(+0.76%)
Aug 18, 2006 3.446 3.466 3.422 3.446 877,991 +0.00(+0.00%)
Aug 17, 2006 3.425 3.466 3.417 3.446 789,951 +0.03(+0.85%)
Aug 16, 2006 3.486 3.486 3.408 3.417 778,258 -0.04(-1.18%)
Aug 15, 2006 3.460 3.475 3.434 3.457 1,359,115 +0.01(+0.42%)
Aug 14, 2006 3.513 3.513 3.402 3.443 991,136 -0.07(-1.99%)
Aug 11, 2006 3.574 3.577 3.504 3.513 595,301 -0.06(-1.63%)
Aug 10, 2006 3.504 3.600 3.484 3.571 1,096,027 +0.01(+0.24%)
Aug 09, 2006 3.577 3.585 3.536 3.562 735,614 +0.04(+1.24%)
Aug 08, 2006 3.577 3.582 3.504 3.518 979,443 -0.06(-1.55%)
Aug 07, 2006 3.577 3.626 3.553 3.574 1,288,271 +0.01(+0.33%)
Aug 04, 2006 3.577 3.579 3.539 3.562 759,344 +0.00(+0.00%)
Aug 03, 2006 3.562 3.577 3.550 3.562 675,087 +0.00(+0.00%)
Aug 02, 2006 3.562 3.577 3.550 3.562 467,024 +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.