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

Medical Properties Trust (NY: MPW )

4.917 +0.147 (+3.08%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 18, 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 (%)
Oct 31, 2007 4.858 4.881 4.777 4.862 657,295 +0.01(+0.15%)
Oct 30, 2007 4.877 4.921 4.829 4.855 528,482 +0.00(+0.00%)
Oct 29, 2007 5.066 5.081 4.825 4.855 735,609 -0.18(-3.53%)
Oct 26, 2007 4.999 5.036 4.918 5.032 677,279 +0.07(+1.42%)
Oct 25, 2007 4.981 5.021 4.888 4.962 698,882 +0.04(+0.75%)
Oct 24, 2007 5.036 5.036 4.844 4.925 617,328 -0.10(-1.92%)
Oct 23, 2007 4.918 5.021 4.884 5.021 949,486 +0.16(+3.27%)
Oct 22, 2007 4.721 4.881 4.673 4.862 898,988 +0.11(+2.42%)
Oct 19, 2007 4.903 4.903 4.740 4.747 838,497 -0.16(-3.17%)
Oct 18, 2007 4.818 4.918 4.770 4.903 549,546 +0.06(+1.30%)
Oct 17, 2007 4.936 4.981 4.721 4.840 763,964 -0.05(-1.06%)
Oct 16, 2007 4.962 4.984 4.877 4.892 483,655 -0.07(-1.34%)
Oct 15, 2007 5.055 5.055 4.925 4.958 718,596 -0.10(-2.05%)
Oct 12, 2007 5.051 5.129 5.047 5.062 586,813 +0.02(+0.37%)
Oct 11, 2007 5.081 5.129 5.040 5.044 805,011 -0.05(-0.95%)
Oct 10, 2007 5.069 5.118 5.047 5.092 634,341 -0.01(-0.29%)
Oct 09, 2007 5.125 5.144 5.055 5.107 724,807 -0.01(-0.29%)
Oct 08, 2007 5.181 5.181 5.118 5.121 451,519 -0.06(-1.14%)
Oct 05, 2007 5.081 5.181 5.058 5.181 988,643 +0.11(+2.19%)
Oct 04, 2007 5.014 5.069 4.973 5.069 1,314,861 +0.07(+1.41%)
Oct 03, 2007 5.007 5.051 4.929 4.999 891,426 -0.04(-0.81%)
Oct 02, 2007 5.040 5.066 4.999 5.040 589,783 +0.01(+0.22%)
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.