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

Medical Properties Trust (NY: MPW )

5.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 30, 2005 3.513 3.520 3.448 3.513 157,583 -0.01(-0.20%)
Dec 29, 2005 3.520 3.556 3.326 3.520 355,538 +0.00(+0.00%)
Dec 28, 2005 3.538 3.541 3.452 3.520 99,673 -0.01(-0.41%)
Dec 27, 2005 3.585 3.592 3.455 3.534 104,963 -0.04(-1.20%)
Dec 23, 2005 3.534 3.592 3.513 3.577 79,070 +0.04(+1.22%)
Dec 22, 2005 3.430 3.545 3.416 3.534 227,744 +0.10(+3.04%)
Dec 21, 2005 3.430 3.437 3.383 3.430 73,780 +0.00(+0.00%)
Dec 20, 2005 3.423 3.444 3.376 3.430 577,157 -0.00(-0.10%)
Dec 19, 2005 3.412 3.437 3.383 3.434 110,809 +0.00(+0.10%)
Dec 16, 2005 3.362 3.430 3.362 3.430 1,090,001 +0.09(+2.58%)
Dec 15, 2005 3.448 3.448 3.304 3.344 452,984 -0.07(-2.00%)
Dec 14, 2005 3.322 3.444 3.322 3.412 2,036,061 +0.10(+3.04%)
Dec 13, 2005 3.268 3.319 3.258 3.312 488,621 -0.01(-0.22%)
Dec 12, 2005 3.322 3.333 3.251 3.319 96,332 +0.00(+0.00%)
Dec 09, 2005 3.304 3.387 3.304 3.319 157,027 +0.03(+0.76%)
Dec 08, 2005 3.348 3.369 3.276 3.294 606,113 -0.05(-1.61%)
Dec 07, 2005 3.409 3.412 3.344 3.348 64,314 -0.06(-1.69%)
Dec 06, 2005 3.409 3.412 3.376 3.405 194,891 +0.00(+0.00%)
Dec 05, 2005 3.394 3.412 3.351 3.405 96,332 +0.00(+0.11%)
Dec 02, 2005 3.448 3.477 3.326 3.401 318,230 -0.06(-1.66%)
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.