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

Medical Properties Trust (NY: MPW )

5.030 -0.010 (-0.20%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 24, 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 (%)
Feb 29, 2008 4.288 4.320 4.245 4.291 1,419,629 +0.01(+0.17%)
Feb 28, 2008 4.388 4.413 4.255 4.284 1,239,412 -0.12(-2.76%)
Feb 27, 2008 4.370 4.474 4.366 4.406 763,339 -0.01(-0.32%)
Feb 26, 2008 4.295 4.438 4.295 4.420 2,269,418 +0.10(+2.41%)
Feb 25, 2008 4.245 4.334 4.191 4.316 905,945 +0.08(+1.95%)
Feb 22, 2008 4.252 4.264 4.162 4.234 1,081,099 -0.02(-0.42%)
Feb 21, 2008 4.309 4.363 4.230 4.252 1,164,990 -0.02(-0.42%)
Feb 20, 2008 4.288 4.316 4.216 4.270 674,752 -0.02(-0.42%)
Feb 19, 2008 4.313 4.352 4.223 4.288 848,169 +0.04(+0.93%)
Feb 18, 2008 4.295 4.295 4.133 4.248 0 +0.00(+0.00%)
Feb 15, 2008 4.295 4.295 4.133 4.248 2,695,832 -0.04(-0.92%)
Feb 14, 2008 4.377 4.402 4.245 4.288 807,863 -0.08(-1.72%)
Feb 13, 2008 4.309 4.366 4.245 4.363 630,518 +0.08(+1.92%)
Feb 12, 2008 4.212 4.334 4.198 4.280 965,099 +0.07(+1.62%)
Feb 11, 2008 4.305 4.305 4.205 4.212 1,689,090 -0.08(-1.92%)
Feb 08, 2008 4.388 4.395 4.245 4.295 863,175 -0.06(-1.48%)
Feb 07, 2008 4.212 4.370 4.202 4.359 1,034,420 +0.16(+3.75%)
Feb 06, 2008 4.309 4.316 4.191 4.202 853,526 -0.04(-1.01%)
Feb 05, 2008 4.341 4.366 4.219 4.245 1,187,174 -0.11(-2.47%)
Feb 04, 2008 4.438 4.438 4.223 4.352 1,365,250 -0.09(-2.02%)
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.