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

Medical Properties Trust (NY: MPW )

5.760 -0.010 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2005 3.045 3.190 3.045 3.190 362,783 +0.14(+4.76%)
Aug 30, 2005 3.059 3.068 3.033 3.045 161,735 -0.00(-0.10%)
Aug 29, 2005 2.929 3.065 2.929 3.048 104,834 +0.11(+3.85%)
Aug 26, 2005 2.877 2.972 2.877 2.935 334,505 +0.04(+1.50%)
Aug 25, 2005 2.856 2.929 2.856 2.891 83,798 +0.03(+1.12%)
Aug 24, 2005 2.880 2.900 2.856 2.859 77,936 -0.02(-0.70%)
Aug 23, 2005 2.929 2.929 2.871 2.880 102,765 -0.05(-1.68%)
Aug 22, 2005 2.856 2.929 2.842 2.929 132,078 +0.08(+2.96%)
Aug 19, 2005 2.914 2.955 2.845 2.845 336,919 -0.04(-1.41%)
Aug 18, 2005 2.845 2.894 2.830 2.885 2,150,493 +0.04(+1.32%)
Aug 17, 2005 3.001 3.001 2.790 2.848 1,142,837 -0.15(-5.12%)
Aug 16, 2005 3.001 3.016 2.993 3.001 288,295 +0.00(+0.00%)
Aug 15, 2005 3.019 3.030 3.001 3.001 50,003 -0.00(-0.10%)
Aug 12, 2005 2.987 3.059 2.981 3.004 142,423 +0.02(+0.58%)
Aug 11, 2005 2.955 2.987 2.949 2.987 75,177 +0.03(+0.98%)
Aug 10, 2005 2.917 2.993 2.914 2.958 134,147 +0.04(+1.29%)
Aug 09, 2005 2.958 2.958 2.911 2.920 342,782 -0.05(-1.56%)
Aug 08, 2005 3.010 3.010 2.966 2.966 87,247 -0.05(-1.63%)
Aug 05, 2005 3.036 3.036 3.010 3.016 332,091 -0.01(-0.48%)
Aug 04, 2005 3.030 3.036 3.016 3.030 70,004 -0.01(-0.19%)
Aug 03, 2005 3.030 3.045 3.030 3.036 161,390 +0.01(+0.19%)
Aug 02, 2005 3.051 3.056 3.016 3.030 1,012,138 -0.01(-0.48%)
Aug 01, 2005 3.048 3.062 3.045 3.045 1,412,511 -0.00(-0.10%)
Jul 29, 2005 3.053 3.065 3.045 3.048 57,245 +0.00(+0.00%)
Jul 28, 2005 3.059 3.059 3.045 3.048 46,554 +0.00(+0.10%)
Jul 27, 2005 3.048 3.048 3.045 3.045 220,704 +0.00(+0.00%)
Jul 26, 2005 3.051 3.051 3.045 3.045 406,924 -0.00(-0.10%)
Jul 25, 2005 3.045 3.059 3.045 3.048 158,631 +0.00(+0.00%)
Jul 22, 2005 3.059 3.077 3.045 3.048 413,821 -0.01(-0.38%)
Jul 21, 2005 3.045 3.091 3.045 3.059 2,558,107 +0.01(+0.48%)
Jul 20, 2005 3.097 3.097 3.045 3.045 1,174,563 -0.06(-1.87%)
Jul 19, 2005 3.097 3.106 3.068 3.103 496,241 +0.00(+0.00%)
Jul 18, 2005 3.175 3.190 3.085 3.103 979,377 -0.06(-1.83%)
Jul 15, 2005 3.172 3.190 3.161 3.161 901,096 +0.00(+0.09%)
Jul 14, 2005 3.184 3.190 3.146 3.158 870,404 -0.03(-0.82%)
Jul 13, 2005 3.216 3.233 2.943 3.184 1,016,621 -0.03(-0.99%)
Jul 12, 2005 3.204 3.245 3.204 3.216 1,484,929 +0.02(+0.54%)
Jul 11, 2005 3.193 3.248 3.190 3.198 1,252,844 +0.01(+0.27%)
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.