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

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
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.