Skip to main content

Medical Properties Trust (NY: MPW )

5.770 -0.170 (-2.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 3.941 3.958 3.851 3.863 1,492,516 -0.08(-1.91%)
Sep 27, 2007 3.947 3.955 3.912 3.938 680,391 +0.01(+0.15%)
Sep 26, 2007 3.950 3.950 3.860 3.932 1,786,674 +0.02(+0.59%)
Sep 25, 2007 3.938 3.961 3.848 3.909 1,192,495 -0.06(-1.53%)
Sep 24, 2007 3.958 3.984 3.923 3.970 840,747 +0.00(+0.07%)
Sep 21, 2007 4.022 4.022 3.938 3.967 1,690,116 +0.03(+0.74%)
Sep 20, 2007 3.999 4.019 3.868 3.938 1,016,621 -0.08(-1.95%)
Sep 19, 2007 3.915 4.025 3.860 4.016 2,260,155 +0.08(+1.91%)
Sep 18, 2007 3.831 3.981 3.831 3.941 2,275,674 -0.01(-0.15%)
Sep 17, 2007 3.915 3.955 3.892 3.947 1,539,761 +0.01(+0.22%)
Sep 14, 2007 3.900 4.002 3.860 3.938 1,760,121 -0.01(-0.15%)
Sep 13, 2007 3.889 3.987 3.854 3.944 963,859 +0.08(+1.95%)
Sep 12, 2007 3.842 3.889 3.805 3.868 1,521,484 -0.04(-1.04%)
Sep 11, 2007 3.900 3.941 3.889 3.909 1,402,165 +0.04(+1.13%)
Sep 10, 2007 3.906 3.935 3.842 3.865 1,253,534 -0.02(-0.60%)
Sep 07, 2007 3.868 3.909 3.842 3.889 848,334 -0.03(-0.74%)
Sep 06, 2007 3.941 3.950 3.894 3.918 881,784 +0.00(+0.07%)
Sep 05, 2007 3.906 3.941 3.851 3.915 981,102 +0.00(+0.07%)
Sep 04, 2007 3.889 3.952 3.848 3.912 979,032 +0.01(+0.15%)
Aug 31, 2007 3.825 3.915 3.825 3.906 1,076,625 +0.10(+2.59%)
Aug 30, 2007 3.770 3.865 3.752 3.807 828,332 +0.02(+0.46%)
Aug 29, 2007 3.651 3.807 3.651 3.790 961,100 +0.17(+4.56%)
Aug 28, 2007 3.723 3.706 3.604 3.625 1,964,273 -0.10(-2.65%)
Aug 27, 2007 3.703 3.793 3.697 3.723 816,263 +0.01(+0.16%)
Aug 24, 2007 3.784 3.793 3.697 3.718 1,439,064 -0.07(-1.76%)
Aug 23, 2007 3.842 3.860 3.758 3.784 1,544,934 -0.06(-1.66%)
Aug 22, 2007 3.900 3.900 3.799 3.848 2,367,059 -0.01(-0.30%)
Aug 21, 2007 3.776 3.892 3.770 3.860 2,972,618 +0.08(+2.23%)
Aug 20, 2007 3.726 3.810 3.668 3.776 2,048,417 +0.06(+1.64%)
Aug 17, 2007 3.587 3.767 3.587 3.715 2,002,896 +0.13(+3.56%)
Aug 16, 2007 3.384 3.607 3.364 3.587 3,208,152 +0.18(+5.19%)
Aug 15, 2007 3.364 3.535 3.323 3.410 1,776,329 +0.00(+0.09%)
Aug 14, 2007 3.494 3.767 3.399 3.407 1,608,731 -0.08(-2.41%)
Aug 13, 2007 3.604 3.648 3.486 3.491 1,829,436 -0.03(-0.91%)
Aug 10, 2007 3.619 3.677 3.457 3.523 3,725,429 -0.10(-2.72%)
Aug 09, 2007 3.552 3.784 3.552 3.622 5,008,965 +0.11(+3.14%)
Aug 08, 2007 3.436 3.590 3.407 3.512 3,192,633 +0.13(+3.95%)
Aug 07, 2007 3.346 3.445 3.262 3.378 2,895,027 +0.05(+1.39%)
Aug 06, 2007 3.407 3.407 3.149 3.332 2,884,336 +0.06(+1.86%)
Aug 03, 2007 3.254 3.390 3.239 3.271 2,350,851 -0.12(-3.51%)
Aug 02, 2007 3.335 3.419 3.323 3.390 2,432,926 +0.10(+3.18%)
Aug 01, 2007 3.245 3.309 3.149 3.285 2,396,372 +0.04(+1.16%)
Jul 31, 2007 3.251 3.343 3.239 3.248 2,733,636 -0.00(-0.09%)
Jul 30, 2007 3.245 3.303 3.196 3.251 2,954,686 -0.01(-0.27%)
Jul 27, 2007 3.306 3.346 3.219 3.259 2,453,272 -0.07(-2.18%)
Jul 26, 2007 3.349 3.368 3.248 3.332 4,019,242 -0.03(-0.95%)
Jul 25, 2007 3.596 3.596 3.341 3.364 3,993,723 +0.01(+0.17%)
Jul 24, 2007 3.462 3.480 3.335 3.358 3,720,946 -0.17(-4.69%)
Jul 23, 2007 3.628 3.636 3.515 3.523 1,727,015 -0.10(-2.80%)
Jul 20, 2007 3.694 3.703 3.622 3.625 2,084,281 -0.08(-2.11%)
Jul 19, 2007 3.677 3.723 3.662 3.703 1,516,656 +0.04(+1.19%)
Jul 18, 2007 3.674 3.703 3.599 3.660 2,988,826 -0.05(-1.25%)
Jul 17, 2007 3.770 3.770 3.700 3.706 2,984,688 -0.06(-1.47%)
Jul 16, 2007 3.802 3.826 3.761 3.761 1,993,240 -0.06(-1.52%)
Jul 13, 2007 3.857 3.871 3.793 3.819 1,682,205 -0.04(-0.98%)
Jul 12, 2007 3.883 3.897 3.839 3.857 1,874,267 +0.01(+0.30%)
Jul 11, 2007 3.848 3.877 3.805 3.845 1,697,013 -0.01(-0.30%)
Jul 10, 2007 3.944 3.944 3.839 3.857 1,849,782 -0.11(-2.71%)
Jul 09, 2007 3.973 3.987 3.912 3.964 1,344,575 -0.01(-0.36%)
Jul 06, 2007 3.976 4.004 3.926 3.979 951,789 +0.01(+0.22%)
Jul 05, 2007 3.944 3.973 3.923 3.970 813,159 +0.03(+0.74%)
Jul 03, 2007 3.929 3.941 3.892 3.941 338,644 +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.