Skip to main content

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

Historical Prices

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.