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

Medical Properties Trust (NY: MPW )

5.580 +0.800 (+16.74%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2005 3.218 3.304 3.189 3.283 1,285,450 +0.08(+2.58%)
Nov 29, 2005 3.189 3.229 3.182 3.200 127,793 +0.04(+1.14%)
Nov 28, 2005 3.161 3.182 3.161 3.164 150,623 +0.01(+0.23%)
Nov 25, 2005 3.161 3.179 3.157 3.157 26,171 -0.00(-0.11%)
Nov 23, 2005 3.154 3.179 3.143 3.161 209,090 +0.01(+0.23%)
Nov 22, 2005 3.197 3.215 3.150 3.154 454,376 -0.05(-1.57%)
Nov 21, 2005 3.186 3.222 3.186 3.204 218,000 +0.00(+0.00%)
Nov 18, 2005 3.193 3.236 3.161 3.204 583,283 +0.03(+0.90%)
Nov 17, 2005 3.200 3.215 3.154 3.175 81,576 -0.01(-0.23%)
Nov 16, 2005 3.233 3.240 3.154 3.182 95,218 -0.05(-1.56%)
Nov 15, 2005 3.150 3.233 3.143 3.233 153,964 +0.09(+2.86%)
Nov 14, 2005 3.171 3.182 3.103 3.143 152,850 -0.03(-0.79%)
Nov 11, 2005 3.182 3.193 3.143 3.168 163,430 -0.03(-0.90%)
Nov 10, 2005 3.179 3.251 3.179 3.197 518,690 +0.02(+0.57%)
Nov 09, 2005 3.215 3.215 3.157 3.179 257,535 +0.04(+1.14%)
Nov 08, 2005 3.233 3.233 3.125 3.143 274,240 -0.11(-3.31%)
Nov 07, 2005 3.197 3.304 3.193 3.251 840,261 +0.06(+2.03%)
Nov 04, 2005 3.233 3.233 3.186 3.186 119,162 -0.04(-1.33%)
Nov 03, 2005 3.207 3.236 3.207 3.229 451,591 +0.02(+0.67%)
Nov 02, 2005 3.222 3.233 3.175 3.207 1,645,164 -0.03(-0.78%)
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.