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

Medical Properties Trust (NY: MPW )

4.600 -0.180 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2006 5.571 5.574 5.492 5.495 547,924 -0.05(-0.91%)
Dec 28, 2006 5.492 5.546 5.463 5.546 667,086 +0.03(+0.52%)
Dec 27, 2006 5.391 5.553 5.377 5.517 940,213 +0.13(+2.40%)
Dec 26, 2006 5.345 5.456 5.337 5.388 883,137 +0.07(+1.28%)
Dec 22, 2006 5.230 5.323 5.215 5.319 1,210,277 +0.10(+1.93%)
Dec 21, 2006 5.204 5.334 5.154 5.219 3,264,436 +0.12(+2.40%)
Dec 20, 2006 5.086 5.172 5.086 5.097 1,779,361 +0.01(+0.21%)
Dec 19, 2006 5.219 5.233 5.054 5.086 2,563,382 -0.14(-2.61%)
Dec 18, 2006 5.305 5.319 5.215 5.222 1,069,677 -0.06(-1.09%)
Dec 15, 2006 5.226 5.309 5.219 5.280 2,095,921 +0.05(+1.03%)
Dec 14, 2006 5.402 5.434 5.212 5.226 2,552,524 -0.16(-3.00%)
Dec 13, 2006 5.441 5.470 5.380 5.388 1,074,410 -0.04(-0.66%)
Dec 12, 2006 5.409 5.445 5.391 5.424 1,691,381 -0.05(-0.85%)
Dec 11, 2006 5.398 5.474 5.384 5.470 1,757,087 +0.09(+1.67%)
Dec 08, 2006 5.370 5.431 5.341 5.380 1,497,603 +0.03(+0.47%)
Dec 07, 2006 5.528 5.528 5.337 5.355 2,007,941 -0.18(-3.18%)
Dec 06, 2006 5.556 5.564 5.528 5.531 1,160,997 -0.03(-0.45%)
Dec 05, 2006 5.592 5.621 5.517 5.556 1,310,507 -0.01(-0.19%)
Dec 04, 2006 5.431 5.574 5.431 5.567 1,342,247 +0.15(+2.72%)
Dec 01, 2006 5.398 5.463 5.337 5.420 1,660,477 +0.09(+1.62%)
Nov 30, 2006 5.222 5.380 5.201 5.334 2,072,534 +0.11(+2.13%)
Nov 29, 2006 5.201 5.222 5.129 5.222 3,513,340 +0.02(+0.41%)
Nov 28, 2006 5.089 5.208 5.086 5.201 2,443,942 +0.11(+2.26%)
Nov 27, 2006 5.197 5.204 5.086 5.086 2,062,789 -0.11(-2.14%)
Nov 24, 2006 5.151 5.233 5.143 5.197 209,926 +0.05(+0.91%)
Nov 22, 2006 5.104 5.186 5.100 5.151 2,030,771 +0.07(+1.34%)
Nov 21, 2006 5.057 5.097 5.050 5.082 3,550,648 +0.04(+0.78%)
Nov 20, 2006 5.054 5.097 5.021 5.043 1,907,711 +0.03(+0.50%)
Nov 17, 2006 5.010 5.036 4.967 5.018 1,309,393 +0.03(+0.50%)
Nov 16, 2006 5.018 5.025 4.985 4.993 861,978 +0.00(+0.07%)
Nov 15, 2006 4.942 5.025 4.939 4.989 814,368 +0.05(+1.02%)
Nov 14, 2006 4.896 4.967 4.867 4.939 1,376,770 +0.04(+0.88%)
Nov 13, 2006 5.104 5.104 4.831 4.896 1,195,521 +0.04(+0.81%)
Nov 10, 2006 4.870 4.896 4.838 4.856 749,219 -0.02(-0.37%)
Nov 09, 2006 4.878 4.906 4.856 4.874 771,214 +0.02(+0.37%)
Nov 08, 2006 4.849 4.924 4.831 4.856 1,358,673 +0.01(+0.15%)
Nov 07, 2006 5.010 5.025 4.820 4.849 1,136,775 -0.15(-3.02%)
Nov 06, 2006 4.946 5.021 4.881 5.000 3,370,234 +0.08(+1.53%)
Nov 03, 2006 4.867 4.957 4.834 4.924 2,954,001 +0.09(+1.93%)
Nov 02, 2006 4.849 4.870 4.712 4.831 5,662,717 -0.03(-0.59%)
Nov 01, 2006 4.888 4.924 4.827 4.860 4,797,120 -0.02(-0.37%)
Oct 31, 2006 4.795 4.917 4.784 4.878 2,353,456 +0.08(+1.57%)
Oct 30, 2006 4.849 4.971 4.795 4.802 2,298,886 -0.01(-0.22%)
Oct 27, 2006 5.474 5.477 4.745 4.813 4,823,013 -0.62(-11.49%)
Oct 26, 2006 5.370 5.467 5.345 5.438 685,183 +0.12(+2.30%)
Oct 25, 2006 5.219 5.355 5.197 5.316 352,753 +0.11(+2.21%)
Oct 24, 2006 5.237 5.280 5.201 5.201 408,158 -0.04(-0.69%)
Oct 23, 2006 5.237 5.298 5.212 5.237 507,832 +0.00(+0.00%)
Oct 20, 2006 5.269 5.298 5.183 5.237 333,543 -0.02(-0.34%)
Oct 19, 2006 5.208 5.255 5.190 5.255 1,113,666 +0.06(+1.11%)
Oct 18, 2006 5.248 5.298 5.177 5.197 1,088,331 -0.01(-0.28%)
Oct 17, 2006 5.276 5.276 5.176 5.212 792,095 -0.06(-1.23%)
Oct 16, 2006 5.316 5.348 5.262 5.276 1,087,495 -0.04(-0.68%)
Oct 13, 2006 5.208 5.316 5.194 5.312 606,670 +0.12(+2.35%)
Oct 12, 2006 5.147 5.194 5.129 5.190 459,666 +0.08(+1.47%)
Oct 11, 2006 5.104 5.176 5.043 5.115 432,938 +0.01(+0.28%)
Oct 10, 2006 5.118 5.125 5.082 5.100 439,620 -0.03(-0.49%)
Oct 09, 2006 5.025 5.136 5.014 5.125 487,786 +0.10(+2.07%)
Oct 06, 2006 5.061 5.071 5.011 5.021 629,221 -0.04(-0.71%)
Oct 05, 2006 4.935 5.136 4.917 5.057 1,099,467 +0.11(+2.18%)
Oct 04, 2006 4.838 4.971 4.838 4.949 613,630 +0.12(+2.45%)
Oct 03, 2006 4.834 4.870 4.795 4.831 1,120,348 +0.00(+0.00%)
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.