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

Medical Properties Trust (NY: MPW )

5.000 -0.230 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2005 3.588 3.692 3.516 3.520 1,549,667 -0.06(-1.80%)
Sep 29, 2005 3.581 3.592 3.538 3.585 144,776 -0.01(-0.20%)
Sep 28, 2005 3.581 3.592 3.574 3.592 140,043 +0.02(+0.50%)
Sep 27, 2005 3.574 3.592 3.549 3.574 91,599 +0.00(+0.00%)
Sep 26, 2005 3.746 3.746 3.556 3.574 358,879 -0.16(-4.23%)
Sep 23, 2005 3.732 3.753 3.628 3.732 87,701 +0.09(+2.36%)
Sep 22, 2005 3.682 3.682 3.556 3.646 89,093 -0.07(-1.93%)
Sep 21, 2005 3.699 3.717 3.646 3.717 86,587 -0.02(-0.48%)
Sep 20, 2005 3.771 3.789 3.664 3.735 296,792 -0.06(-1.61%)
Sep 19, 2005 3.757 3.796 3.735 3.796 783,464 +0.03(+0.76%)
Sep 16, 2005 3.768 3.793 3.746 3.768 348,020 +0.00(+0.00%)
Sep 15, 2005 3.728 3.775 3.703 3.768 76,007 +0.04(+1.06%)
Sep 14, 2005 3.761 3.771 3.671 3.728 130,577 -0.03(-0.76%)
Sep 13, 2005 3.685 3.757 3.592 3.757 181,527 +0.03(+0.77%)
Sep 12, 2005 3.779 3.782 3.717 3.728 58,189 -0.05(-1.42%)
Sep 09, 2005 3.771 3.793 3.764 3.782 64,035 +0.01(+0.19%)
Sep 08, 2005 3.771 3.800 3.753 3.775 119,440 +0.00(+0.10%)
Sep 07, 2005 3.861 3.861 3.728 3.771 152,572 -0.09(-2.33%)
Sep 06, 2005 3.904 3.919 3.735 3.861 1,226,147 -0.01(-0.19%)
Sep 02, 2005 3.818 3.897 3.818 3.868 115,542 +0.09(+2.28%)
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.