Skip to main content

Medical Properties Trust (NY: MPW )

5.770 -0.170 (-2.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.787 2.804 2.681 2.732 2,628,753 -0.05(-1.96%)
Oct 29, 2009 2.735 2.810 2.708 2.787 3,202,358 +0.08(+2.90%)
Oct 28, 2009 2.899 2.920 2.708 2.708 2,838,506 -0.20(-7.03%)
Oct 27, 2009 2.947 3.022 2.906 2.913 1,077,680 -0.03(-0.93%)
Oct 26, 2009 2.909 3.036 2.909 2.940 1,481,969 +0.03(+1.06%)
Oct 23, 2009 2.916 2.940 2.894 2.909 1,088,878 -0.01(-0.47%)
Oct 22, 2009 2.834 2.937 2.739 2.923 1,153,753 +0.08(+2.88%)
Oct 21, 2009 2.869 2.930 2.841 2.841 1,309,486 -0.03(-0.95%)
Oct 20, 2009 2.827 2.872 2.821 2.869 1,460,015 +0.00(+0.12%)
Oct 19, 2009 2.834 2.882 2.797 2.865 2,347,244 +0.01(+0.36%)
Oct 16, 2009 2.858 2.896 2.821 2.855 1,284,990 -0.04(-1.53%)
Oct 15, 2009 2.903 2.933 2.834 2.899 2,082,995 -0.01(-0.35%)
Oct 14, 2009 2.872 2.909 2.821 2.909 1,510,202 +0.11(+3.78%)
Oct 13, 2009 2.828 2.855 2.766 2.804 1,092,272 -0.01(-0.48%)
Oct 12, 2009 2.810 2.848 2.793 2.817 881,784 +0.01(+0.37%)
Oct 09, 2009 2.742 2.817 2.742 2.807 3,134,853 +0.04(+1.48%)
Oct 08, 2009 2.735 2.783 2.701 2.766 1,761,742 +0.05(+1.89%)
Oct 07, 2009 2.715 2.728 2.653 2.715 1,283,371 +0.01(+0.25%)
Oct 06, 2009 2.701 2.715 2.660 2.708 2,208,718 +0.02(+0.89%)
Oct 05, 2009 2.643 2.688 2.633 2.684 1,269,300 +0.05(+1.95%)
Oct 02, 2009 2.575 2.674 2.561 2.633 1,848,129 +0.03(+1.18%)
Oct 01, 2009 2.653 2.711 2.602 2.602 1,544,062 -0.06(-2.43%)
Sep 30, 2009 2.698 2.739 2.647 2.667 1,810,572 -0.02(-0.76%)
Sep 29, 2009 2.749 2.749 2.681 2.688 3,234,493 -0.00(-0.13%)
Sep 28, 2009 2.616 2.752 2.612 2.691 1,611,500 +0.08(+3.14%)
Sep 25, 2009 2.588 2.657 2.575 2.609 1,092,743 +0.00(+0.00%)
Sep 24, 2009 2.684 2.698 2.575 2.609 2,463,901 -0.06(-2.43%)
Sep 23, 2009 2.732 2.735 2.674 2.674 1,288,844 -0.04(-1.63%)
Sep 22, 2009 2.715 2.749 2.684 2.718 846,574 +0.02(+0.89%)
Sep 21, 2009 2.670 2.715 2.653 2.694 1,471,685 -0.01(-0.25%)
Sep 18, 2009 2.718 2.752 2.698 2.701 2,108,325 +0.00(+0.00%)
Sep 17, 2009 2.711 2.739 2.674 2.701 1,261,382 +0.02(+0.76%)
Sep 16, 2009 2.684 2.708 2.660 2.681 1,152,359 +0.01(+0.38%)
Sep 15, 2009 2.633 2.688 2.595 2.670 2,080,040 +0.05(+1.82%)
Sep 14, 2009 2.546 2.626 2.546 2.623 1,899,649 +0.04(+1.68%)
Sep 11, 2009 2.559 2.593 2.553 2.579 1,470,950 +0.02(+0.78%)
Sep 10, 2009 2.549 2.573 2.516 2.559 2,494,056 +0.01(+0.52%)
Sep 09, 2009 2.509 2.563 2.499 2.546 1,876,441 +0.04(+1.46%)
Sep 08, 2009 2.499 2.539 2.466 2.509 2,280,818 +0.04(+1.75%)
Sep 04, 2009 2.413 2.466 2.390 2.466 2,030,227 +0.05(+2.07%)
Sep 03, 2009 2.420 2.446 2.366 2.416 3,279,094 +0.03(+1.11%)
Sep 02, 2009 2.420 2.443 2.373 2.390 2,271,804 -0.04(-1.51%)
Sep 01, 2009 2.506 2.513 2.423 2.426 2,645,410 -0.09(-3.70%)
Aug 31, 2009 2.503 2.529 2.483 2.519 2,669,117 -0.01(-0.39%)
Aug 28, 2009 2.523 2.549 2.480 2.529 3,174,972 +0.03(+1.06%)
Aug 27, 2009 2.499 2.509 2.373 2.503 6,344,103 -0.04(-1.70%)
Aug 26, 2009 2.566 2.576 2.533 2.546 1,488,812 -0.02(-0.78%)
Aug 25, 2009 2.563 2.596 2.552 2.566 1,178,495 +0.01(+0.39%)
Aug 24, 2009 2.556 2.589 2.539 2.556 1,889,890 +0.02(+0.66%)
Aug 21, 2009 2.490 2.579 2.490 2.539 3,117,238 +0.07(+2.97%)
Aug 20, 2009 2.396 2.476 2.396 2.466 1,387,836 +0.06(+2.63%)
Aug 19, 2009 2.383 2.413 2.370 2.403 1,245,123 -0.02(-0.69%)
Aug 18, 2009 2.466 2.483 2.406 2.420 1,431,289 -0.05(-1.88%)
Aug 17, 2009 2.483 2.483 2.433 2.466 1,886,194 -0.08(-3.02%)
Aug 14, 2009 2.539 2.556 2.470 2.543 1,808,813 -0.01(-0.39%)
Aug 13, 2009 2.583 2.596 2.513 2.553 2,351,700 +0.00(+0.00%)
Aug 12, 2009 2.496 2.596 2.483 2.553 2,705,515 +0.03(+1.19%)
Aug 11, 2009 2.643 2.653 2.513 2.523 2,502,114 -0.12(-4.65%)
Aug 10, 2009 2.656 2.742 2.633 2.646 2,851,542 -0.02(-0.87%)
Aug 07, 2009 2.579 2.726 2.563 2.669 3,004,907 +0.12(+4.56%)
Aug 06, 2009 2.613 2.613 2.450 2.553 2,846,750 +0.00(+0.00%)
Aug 05, 2009 2.473 2.576 2.446 2.553 2,510,233 +0.09(+3.65%)
Aug 04, 2009 2.400 2.483 2.383 2.463 4,672,846 +0.07(+2.78%)
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.