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

Medical Properties Trust (NY: MPW )

4.510 -0.050 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2006 4.220 4.400 4.220 4.350 3,377,473 +0.13(+3.06%)
May 30, 2006 4.238 4.245 4.199 4.220 1,608,970 -0.02(-0.42%)
May 26, 2006 4.220 4.292 4.188 4.238 1,345,031 +0.04(+0.85%)
May 25, 2006 4.195 4.210 4.134 4.202 672,376 +0.02(+0.43%)
May 24, 2006 4.202 4.202 4.130 4.184 604,721 -0.02(-0.43%)
May 23, 2006 4.235 4.289 4.202 4.202 312,661 -0.00(-0.09%)
May 22, 2006 4.130 4.274 4.073 4.206 394,794 +0.08(+2.00%)
May 19, 2006 3.983 4.156 3.937 4.123 1,640,988 +0.28(+7.39%)
May 18, 2006 3.897 3.904 3.775 3.840 233,870 -0.05(-1.20%)
May 17, 2006 3.915 3.937 3.858 3.886 654,000 -0.05(-1.19%)
May 16, 2006 3.947 3.969 3.922 3.933 921,559 -0.01(-0.36%)
May 15, 2006 3.793 4.016 3.782 3.947 582,726 +0.14(+3.68%)
May 12, 2006 3.768 3.883 3.682 3.807 480,825 +0.00(+0.09%)
May 11, 2006 3.944 3.951 3.804 3.804 258,370 -0.14(-3.55%)
May 10, 2006 3.951 3.976 3.919 3.944 374,748 -0.01(-0.36%)
May 09, 2006 3.998 4.041 3.951 3.958 851,119 -0.00(-0.09%)
May 08, 2006 3.987 3.998 3.951 3.962 238,881 -0.03(-0.63%)
May 05, 2006 3.969 4.030 3.958 3.987 403,982 +0.02(+0.45%)
May 04, 2006 3.969 3.987 3.951 3.969 229,693 +0.02(+0.45%)
May 03, 2006 3.915 4.059 3.861 3.951 567,691 +0.05(+1.38%)
May 02, 2006 3.890 3.908 3.818 3.897 294,564 +0.03(+0.84%)
May 01, 2006 3.868 3.940 3.847 3.865 385,885 +0.00(+0.09%)
Apr 28, 2006 3.753 3.865 3.735 3.861 508,667 +0.09(+2.38%)
Apr 27, 2006 3.811 3.861 3.771 3.771 444,353 -0.04(-1.04%)
Apr 26, 2006 3.858 3.875 3.782 3.811 340,225 -0.05(-1.21%)
Apr 25, 2006 3.901 3.901 3.818 3.858 487,507 -0.04(-0.92%)
Apr 24, 2006 3.933 3.947 3.883 3.893 814,647 -0.04(-1.00%)
Apr 21, 2006 4.005 4.005 3.915 3.933 403,425 -0.02(-0.54%)
Apr 20, 2006 3.951 3.976 3.933 3.954 955,804 +0.00(+0.09%)
Apr 19, 2006 3.954 3.980 3.922 3.951 695,763 -0.00(-0.09%)
Apr 18, 2006 3.922 3.958 3.922 3.954 351,640 +0.03(+0.73%)
Apr 17, 2006 3.933 3.976 3.897 3.926 759,520 -0.01(-0.27%)
Apr 13, 2006 3.951 3.980 3.922 3.937 160,368 -0.01(-0.36%)
Apr 12, 2006 3.944 3.951 3.922 3.951 183,198 +0.01(+0.27%)
Apr 11, 2006 3.919 3.951 3.908 3.940 847,778 +0.02(+0.46%)
Apr 10, 2006 3.987 3.987 3.901 3.922 624,767 -0.03(-0.73%)
Apr 07, 2006 4.019 4.102 3.919 3.951 265,331 -0.07(-1.70%)
Apr 06, 2006 3.951 4.023 3.937 4.019 309,877 +0.09(+2.19%)
Apr 05, 2006 3.951 3.969 3.901 3.933 268,393 +0.00(+0.00%)
Apr 04, 2006 3.933 3.994 3.901 3.933 590,243 +0.01(+0.27%)
Apr 03, 2006 3.865 3.962 3.865 3.922 776,225 +0.04(+1.11%)
Mar 31, 2006 3.897 3.922 3.865 3.879 243,057 -0.04(-0.92%)
Mar 30, 2006 3.922 3.951 3.861 3.915 216,608 -0.02(-0.46%)
Mar 29, 2006 3.901 4.034 3.901 3.933 1,087,495 +0.02(+0.55%)
Mar 28, 2006 3.825 3.926 3.807 3.911 551,543 +0.10(+2.64%)
Mar 27, 2006 3.717 3.822 3.717 3.811 608,062 +0.08(+2.02%)
Mar 24, 2006 3.721 3.753 3.674 3.735 302,638 +0.02(+0.48%)
Mar 23, 2006 3.735 3.753 3.717 3.717 180,970 -0.02(-0.48%)
Mar 22, 2006 3.725 3.782 3.707 3.735 519,804 +0.01(+0.39%)
Mar 21, 2006 3.771 3.786 3.710 3.721 450,756 -0.05(-1.33%)
Mar 20, 2006 3.746 3.807 3.703 3.771 596,647 +0.03(+0.67%)
Mar 17, 2006 3.696 3.830 3.689 3.746 592,192 +0.06(+1.76%)
Mar 16, 2006 3.653 3.699 3.653 3.682 1,297,421 +0.04(+0.99%)
Mar 15, 2006 3.631 3.678 3.631 3.646 380,038 +0.02(+0.59%)
Mar 14, 2006 3.563 3.653 3.563 3.624 355,538 +0.05(+1.51%)
Mar 13, 2006 3.682 3.682 3.549 3.570 513,957 -0.13(-3.50%)
Mar 10, 2006 3.771 3.786 3.699 3.699 903,462 +0.04(+0.98%)
Mar 09, 2006 3.646 3.699 3.646 3.664 438,784 +0.05(+1.49%)
Mar 08, 2006 3.556 3.617 3.552 3.610 342,730 +0.05(+1.52%)
Mar 07, 2006 3.599 3.606 3.556 3.556 758,685 -0.04(-1.20%)
Mar 06, 2006 3.592 3.624 3.592 3.599 237,211 -0.03(-0.69%)
Mar 03, 2006 3.660 3.660 3.613 3.624 211,596 +0.00(+0.00%)
Mar 02, 2006 3.642 3.674 3.610 3.624 1,863,164 -0.01(-0.39%)
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.