Skip to main content

Medical Properties Trust (NY: MPW )

4.710 -0.010 (-0.21%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.394 5.399 5.201 5.274 6,335,515 +0.16(+3.14%)
Oct 26, 2012 5.187 5.114 5.114 5.114 2,409,616 -0.06(-1.24%)
Oct 25, 2012 5.196 5.219 5.118 5.178 3,118,822 +0.02(+0.36%)
Oct 24, 2012 5.256 5.270 5.141 5.160 2,767,106 -0.07(-1.32%)
Oct 23, 2012 5.279 5.297 5.160 5.229 3,854,476 -0.07(-1.30%)
Oct 19, 2012 5.247 5.307 5.242 5.297 4,085,711 +0.04(+0.70%)
Oct 18, 2012 5.261 5.302 5.242 5.261 2,398,827 +0.01(+0.17%)
Oct 17, 2012 5.233 5.265 5.160 5.252 2,383,126 +0.03(+0.53%)
Oct 16, 2012 5.201 5.224 5.183 5.224 2,159,559 +0.04(+0.71%)
Oct 15, 2012 5.173 5.215 5.132 5.187 3,495,911 +0.03(+0.53%)
Oct 12, 2012 5.173 5.201 5.141 5.160 2,959,059 +0.00(+0.00%)
Oct 11, 2012 5.210 5.238 5.150 5.160 4,096,176 +0.02(+0.36%)
Oct 10, 2012 5.164 5.247 5.137 5.141 6,267,841 +0.01(+0.18%)
Oct 09, 2012 5.164 5.206 5.123 5.132 7,433,128 +0.07(+1.45%)
Oct 08, 2012 4.957 5.091 4.939 5.059 4,996,853 +0.09(+1.85%)
Oct 05, 2012 4.962 5.015 4.953 4.967 1,593,015 +0.01(+0.19%)
Oct 04, 2012 4.912 5.006 4.907 4.957 2,167,775 +0.06(+1.22%)
Oct 03, 2012 4.852 4.934 4.847 4.898 1,873,783 +0.04(+0.76%)
Oct 02, 2012 4.838 4.866 4.820 4.861 1,133,797 +0.05(+1.05%)
Oct 01, 2012 4.806 4.856 4.755 4.810 1,689,332 +0.01(+0.19%)
Sep 28, 2012 4.787 4.833 4.769 4.801 2,867,219 -0.01(-0.29%)
Sep 27, 2012 4.815 4.847 4.783 4.815 2,086,006 +0.02(+0.38%)
Sep 26, 2012 4.764 4.820 4.755 4.797 2,678,130 +0.03(+0.68%)
Sep 25, 2012 4.833 4.879 4.764 4.764 1,915,857 -0.07(-1.43%)
Sep 24, 2012 4.829 4.866 4.829 4.833 1,933,260 -0.01(-0.28%)
Sep 21, 2012 4.829 4.866 4.820 4.847 2,442,634 +0.05(+0.96%)
Sep 20, 2012 4.824 4.843 4.801 4.801 1,476,219 -0.04(-0.76%)
Sep 19, 2012 4.861 4.889 4.829 4.838 1,655,285 -0.02(-0.47%)
Sep 18, 2012 4.893 4.893 4.843 4.861 2,365,770 -0.05(-0.94%)
Sep 17, 2012 4.930 4.980 4.889 4.907 1,980,190 -0.04(-0.84%)
Sep 14, 2012 4.930 4.999 4.912 4.948 2,120,908 +0.05(+1.03%)
Sep 13, 2012 4.852 4.939 4.843 4.898 2,981,847 +0.05(+1.04%)
Sep 12, 2012 4.843 4.884 4.810 4.847 2,147,769 +0.03(+0.57%)
Sep 11, 2012 4.797 4.847 4.783 4.820 3,550,848 +0.01(+0.29%)
Sep 10, 2012 4.855 4.869 4.792 4.806 2,482,465 -0.04(-0.84%)
Sep 07, 2012 4.855 4.873 4.810 4.846 2,104,292 -0.01(-0.28%)
Sep 06, 2012 4.747 4.860 4.747 4.860 2,798,557 +0.12(+2.47%)
Sep 05, 2012 4.747 4.770 4.729 4.743 2,287,818 +0.01(+0.19%)
Sep 04, 2012 4.653 4.734 4.639 4.734 2,158,997 +0.09(+1.84%)
Aug 31, 2012 4.644 4.662 4.607 4.648 2,019,027 +0.02(+0.49%)
Aug 30, 2012 4.630 4.639 4.607 4.626 2,113,138 -0.01(-0.19%)
Aug 29, 2012 4.612 4.639 4.598 4.635 1,192,703 +0.03(+0.69%)
Aug 27, 2012 4.571 4.621 4.567 4.603 1,387,829 +0.05(+0.99%)
Aug 24, 2012 4.499 4.571 4.499 4.558 1,069,597 +0.05(+1.00%)
Aug 23, 2012 4.490 4.549 4.486 4.513 1,754,626 +0.00(+0.00%)
Aug 22, 2012 4.535 4.549 4.486 4.513 1,363,337 -0.04(-0.79%)
Aug 21, 2012 4.558 4.598 4.544 4.549 1,675,237 +0.00(+0.00%)
Aug 20, 2012 4.540 4.567 4.504 4.549 1,598,567 +0.01(+0.20%)
Aug 17, 2012 4.508 4.540 4.454 4.540 1,685,950 +0.03(+0.70%)
Aug 16, 2012 4.481 4.508 4.450 4.508 1,654,597 +0.01(+0.20%)
Aug 15, 2012 4.463 4.499 4.450 4.499 1,937,912 +0.03(+0.60%)
Aug 14, 2012 4.477 4.486 4.445 4.472 1,870,290 +0.02(+0.51%)
Aug 13, 2012 4.409 4.454 4.400 4.450 1,142,247 +0.03(+0.61%)
Aug 10, 2012 4.373 4.432 4.360 4.423 1,068,503 +0.06(+1.34%)
Aug 09, 2012 4.396 4.463 4.364 4.364 1,532,689 -0.03(-0.62%)
Aug 08, 2012 4.355 4.409 4.355 4.391 1,169,963 +0.01(+0.31%)
Aug 07, 2012 4.472 4.472 4.378 4.378 1,381,745 -0.08(-1.72%)
Aug 06, 2012 4.432 4.463 4.416 4.454 1,054,263 +0.04(+0.92%)
Aug 03, 2012 4.382 4.432 4.378 4.414 1,650,079 +0.07(+1.66%)
Aug 02, 2012 4.387 4.396 4.341 4.341 3,397,354 -0.06(-1.33%)
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.