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

Medical Properties Trust (NY: MPW )

4.555 -0.015 (-0.33%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 25, 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 (%)
Nov 30, 2007 4.044 4.148 3.987 4.019 1,712,223 +0.01(+0.18%)
Nov 29, 2007 4.030 4.037 3.951 4.012 1,159,164 -0.01(-0.18%)
Nov 28, 2007 3.919 4.040 3.886 4.019 2,120,667 +0.11(+2.94%)
Nov 27, 2007 3.836 3.983 3.768 3.904 1,670,067 +0.11(+2.83%)
Nov 26, 2007 4.083 4.096 3.797 3.797 1,331,419 -0.28(-6.94%)
Nov 23, 2007 3.954 4.101 3.951 4.080 586,561 +0.15(+3.73%)
Nov 21, 2007 3.911 4.062 3.815 3.933 1,774,205 +0.05(+1.20%)
Nov 20, 2007 4.148 4.187 3.840 3.886 2,916,894 -0.25(-6.14%)
Nov 19, 2007 4.241 4.241 4.126 4.141 1,516,517 -0.14(-3.18%)
Nov 16, 2007 4.359 4.384 4.209 4.277 1,505,070 -0.05(-1.24%)
Nov 15, 2007 4.194 4.331 4.191 4.331 970,437 +0.07(+1.68%)
Nov 14, 2007 4.502 4.502 4.227 4.259 1,001,247 -0.20(-4.57%)
Nov 13, 2007 4.237 4.467 4.237 4.463 992,383 +0.26(+6.13%)
Nov 12, 2007 4.062 4.295 4.062 4.205 1,236,218 +0.08(+2.00%)
Nov 09, 2007 4.162 4.180 4.087 4.123 2,065,397 -0.10(-2.46%)
Nov 08, 2007 4.241 4.262 4.126 4.227 2,368,553 -0.05(-1.26%)
Nov 07, 2007 4.445 4.538 4.230 4.280 1,434,437 -0.17(-3.86%)
Nov 06, 2007 4.323 4.470 4.227 4.452 1,696,868 +0.15(+3.58%)
Nov 05, 2007 4.370 4.399 4.277 4.298 1,950,522 -0.09(-1.96%)
Nov 02, 2007 4.528 4.560 4.331 4.384 1,013,710 -0.10(-2.16%)
Nov 01, 2007 4.613 4.649 4.442 4.481 1,376,367 -0.22(-4.72%)
Oct 31, 2007 4.699 4.721 4.621 4.703 679,529 +0.01(+0.15%)
Oct 30, 2007 4.717 4.760 4.671 4.696 546,359 +0.00(+0.00%)
Oct 29, 2007 4.900 4.914 4.667 4.696 760,492 -0.17(-3.53%)
Oct 26, 2007 4.836 4.871 4.757 4.868 700,188 +0.07(+1.42%)
Oct 25, 2007 4.818 4.857 4.728 4.800 722,523 +0.04(+0.75%)
Oct 24, 2007 4.871 4.871 4.685 4.764 638,210 -0.09(-1.92%)
Oct 23, 2007 4.757 4.857 4.725 4.857 981,604 +0.15(+3.27%)
Oct 22, 2007 4.567 4.721 4.520 4.703 929,397 +0.11(+2.42%)
Oct 19, 2007 4.742 4.742 4.585 4.592 866,860 -0.15(-3.17%)
Oct 18, 2007 4.660 4.757 4.613 4.742 568,135 +0.06(+1.30%)
Oct 17, 2007 4.775 4.818 4.567 4.682 789,806 -0.05(-1.06%)
Oct 16, 2007 4.800 4.821 4.717 4.732 500,015 -0.06(-1.34%)
Oct 15, 2007 4.889 4.889 4.764 4.796 742,903 -0.10(-2.05%)
Oct 12, 2007 4.886 4.961 4.882 4.896 606,662 +0.02(+0.37%)
Oct 11, 2007 4.914 4.961 4.875 4.879 832,241 -0.05(-0.95%)
Oct 10, 2007 4.904 4.950 4.882 4.925 655,798 -0.01(-0.29%)
Oct 09, 2007 4.957 4.975 4.889 4.939 749,324 -0.01(-0.29%)
Oct 08, 2007 5.011 5.011 4.950 4.954 466,792 -0.06(-1.14%)
Oct 05, 2007 4.914 5.011 4.893 5.011 1,022,085 +0.11(+2.19%)
Oct 04, 2007 4.850 4.904 4.810 4.904 1,359,337 +0.07(+1.41%)
Oct 03, 2007 4.843 4.886 4.768 4.836 921,580 -0.04(-0.81%)
Oct 02, 2007 4.875 4.900 4.836 4.875 609,733 +0.01(+0.22%)
Oct 01, 2007 4.764 4.900 4.764 4.864 1,233,985 +0.09(+1.95%)
Sep 28, 2007 4.868 4.889 4.757 4.771 1,208,300 -0.09(-1.91%)
Sep 27, 2007 4.875 4.886 4.832 4.864 550,826 +0.01(+0.15%)
Sep 26, 2007 4.879 4.879 4.768 4.857 1,446,442 +0.03(+0.59%)
Sep 25, 2007 4.864 4.893 4.753 4.828 965,411 -0.08(-1.53%)
Sep 24, 2007 4.889 4.922 4.846 4.904 680,646 +0.00(+0.07%)
Sep 21, 2007 4.968 4.968 4.864 4.900 1,368,271 +0.04(+0.74%)
Sep 20, 2007 4.939 4.965 4.778 4.864 823,028 -0.10(-1.95%)
Sep 19, 2007 4.836 4.972 4.768 4.961 1,829,759 +0.09(+1.91%)
Sep 18, 2007 4.732 4.918 4.732 4.868 1,842,322 -0.01(-0.15%)
Sep 17, 2007 4.836 4.886 4.807 4.875 1,246,548 +0.01(+0.22%)
Sep 14, 2007 4.818 4.943 4.768 4.864 1,424,945 -0.01(-0.15%)
Sep 13, 2007 4.803 4.925 4.760 4.871 780,314 +0.09(+1.95%)
Sep 12, 2007 4.746 4.803 4.699 4.778 1,231,751 -0.05(-1.04%)
Sep 11, 2007 4.818 4.868 4.803 4.828 1,135,154 +0.05(+1.13%)
Sep 10, 2007 4.825 4.861 4.746 4.775 1,014,827 -0.03(-0.60%)
Sep 07, 2007 4.778 4.828 4.746 4.803 686,788 -0.04(-0.74%)
Sep 06, 2007 4.868 4.879 4.810 4.839 713,868 +0.00(+0.07%)
Sep 05, 2007 4.825 4.868 4.757 4.836 794,273 +0.00(+0.07%)
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.