Skip to main content

Medical Properties Trust (NY: MPW )

5.940 -0.300 (-4.81%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 3.952 3.969 3.862 3.873 1,488,424 -0.08(-1.91%)
Sep 27, 2007 3.957 3.966 3.923 3.949 678,526 +0.01(+0.15%)
Sep 26, 2007 3.960 3.960 3.870 3.943 1,781,776 +0.02(+0.59%)
Sep 25, 2007 3.949 3.972 3.859 3.920 1,189,226 -0.06(-1.53%)
Sep 24, 2007 3.969 3.995 3.934 3.981 838,442 +0.00(+0.07%)
Sep 21, 2007 4.033 4.033 3.949 3.978 1,685,482 +0.03(+0.74%)
Sep 20, 2007 4.010 4.030 3.879 3.949 1,013,834 -0.08(-1.95%)
Sep 19, 2007 3.925 4.036 3.870 4.027 2,253,959 +0.08(+1.91%)
Sep 18, 2007 3.841 3.992 3.841 3.952 2,269,434 -0.01(-0.15%)
Sep 17, 2007 3.925 3.966 3.902 3.957 1,535,539 +0.01(+0.22%)
Sep 14, 2007 3.911 4.013 3.870 3.949 1,755,295 -0.01(-0.15%)
Sep 13, 2007 3.899 3.998 3.864 3.955 961,216 +0.08(+1.95%)
Sep 12, 2007 3.853 3.899 3.815 3.879 1,517,312 -0.04(-1.04%)
Sep 11, 2007 3.911 3.952 3.899 3.920 1,398,321 +0.04(+1.13%)
Sep 10, 2007 3.917 3.946 3.853 3.876 1,250,097 -0.02(-0.60%)
Sep 07, 2007 3.879 3.920 3.853 3.899 846,008 -0.03(-0.74%)
Sep 06, 2007 3.952 3.960 3.905 3.928 879,367 +0.00(+0.07%)
Sep 05, 2007 3.917 3.952 3.862 3.925 978,412 +0.00(+0.07%)
Sep 04, 2007 3.899 3.963 3.859 3.923 976,348 +0.01(+0.15%)
Aug 31, 2007 3.835 3.925 3.835 3.917 1,073,674 +0.10(+2.59%)
Aug 30, 2007 3.780 3.876 3.763 3.818 826,061 +0.02(+0.46%)
Aug 29, 2007 3.661 3.818 3.661 3.800 958,465 +0.17(+4.56%)
Aug 28, 2007 3.734 3.716 3.614 3.635 1,958,887 -0.10(-2.65%)
Aug 27, 2007 3.713 3.803 3.707 3.734 814,025 +0.01(+0.16%)
Aug 24, 2007 3.795 3.803 3.707 3.728 1,435,119 -0.07(-1.76%)
Aug 23, 2007 3.853 3.870 3.768 3.795 1,540,698 -0.06(-1.66%)
Aug 22, 2007 3.911 3.911 3.809 3.859 2,360,569 -0.01(-0.30%)
Aug 21, 2007 3.786 3.902 3.780 3.870 2,964,468 +0.08(+2.23%)
Aug 20, 2007 3.736 3.821 3.678 3.786 2,042,800 +0.06(+1.64%)
Aug 17, 2007 3.597 3.777 3.597 3.725 1,997,405 +0.13(+3.56%)
Aug 16, 2007 3.393 3.617 3.373 3.597 3,199,356 +0.18(+5.19%)
Aug 15, 2007 3.373 3.545 3.332 3.420 1,771,459 +0.00(+0.09%)
Aug 14, 2007 3.504 3.777 3.408 3.417 1,604,320 -0.08(-2.41%)
Aug 13, 2007 3.614 3.658 3.495 3.501 1,824,420 -0.03(-0.91%)
Aug 10, 2007 3.629 3.687 3.466 3.533 3,715,214 -0.10(-2.72%)
Aug 09, 2007 3.562 3.795 3.562 3.632 4,995,232 +0.11(+3.14%)
Aug 08, 2007 3.446 3.600 3.417 3.521 3,183,880 +0.13(+3.95%)
Aug 07, 2007 3.356 3.454 3.271 3.388 2,887,089 +0.05(+1.39%)
Aug 06, 2007 3.417 3.417 3.158 3.341 2,876,428 +0.06(+1.86%)
Aug 03, 2007 3.263 3.399 3.248 3.280 2,344,406 -0.12(-3.51%)
Aug 02, 2007 3.344 3.428 3.332 3.399 2,426,255 +0.10(+3.18%)
Aug 01, 2007 3.254 3.318 3.158 3.295 2,389,801 +0.04(+1.16%)
Jul 31, 2007 3.260 3.353 3.248 3.257 2,726,141 -0.00(-0.09%)
Jul 30, 2007 3.254 3.312 3.204 3.260 2,946,585 -0.01(-0.27%)
Jul 27, 2007 3.315 3.356 3.228 3.268 2,446,546 -0.07(-2.18%)
Jul 26, 2007 3.358 3.378 3.257 3.341 4,008,222 -0.03(-0.95%)
Jul 25, 2007 3.606 3.606 3.350 3.373 3,982,773 +0.01(+0.17%)
Jul 24, 2007 3.472 3.489 3.344 3.367 3,710,744 -0.17(-4.69%)
Jul 23, 2007 3.638 3.646 3.524 3.533 1,722,280 -0.10(-2.80%)
Jul 20, 2007 3.704 3.713 3.632 3.635 2,078,566 -0.08(-2.11%)
Jul 19, 2007 3.687 3.734 3.673 3.713 1,512,497 +0.04(+1.19%)
Jul 18, 2007 3.684 3.713 3.609 3.670 2,980,632 -0.05(-1.25%)
Jul 17, 2007 3.780 3.780 3.710 3.716 2,976,505 -0.06(-1.46%)
Jul 16, 2007 3.812 3.836 3.771 3.771 1,987,775 -0.06(-1.52%)
Jul 13, 2007 3.867 3.882 3.803 3.830 1,677,593 -0.04(-0.98%)
Jul 12, 2007 3.894 3.908 3.850 3.867 1,869,128 +0.01(+0.30%)
Jul 11, 2007 3.859 3.888 3.815 3.856 1,692,360 -0.01(-0.30%)
Jul 10, 2007 3.955 3.955 3.850 3.867 1,844,710 -0.11(-2.71%)
Jul 09, 2007 3.984 3.998 3.923 3.975 1,340,888 -0.01(-0.36%)
Jul 06, 2007 3.987 4.015 3.937 3.989 949,180 +0.01(+0.22%)
Jul 05, 2007 3.955 3.984 3.934 3.981 810,930 +0.03(+0.74%)
Jul 03, 2007 3.940 3.952 3.902 3.952 337,715 +0.01(+0.30%)
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.