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

Medical Properties Trust (NY: MPW )

4.630 -0.210 (-4.34%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 19, 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 4.712 4.734 4.633 4.716 677,666 +0.01(+0.15%)
Oct 30, 2007 4.730 4.773 4.684 4.709 544,861 +0.00(+0.00%)
Oct 29, 2007 4.913 4.928 4.680 4.709 758,407 -0.17(-3.53%)
Oct 26, 2007 4.849 4.885 4.770 4.881 698,269 +0.07(+1.42%)
Oct 25, 2007 4.831 4.870 4.741 4.813 720,542 +0.04(+0.75%)
Oct 24, 2007 4.885 4.885 4.698 4.777 636,460 -0.09(-1.92%)
Oct 23, 2007 4.770 4.870 4.737 4.870 978,913 +0.15(+3.28%)
Oct 22, 2007 4.579 4.734 4.533 4.716 926,849 +0.11(+2.42%)
Oct 19, 2007 4.755 4.755 4.597 4.605 864,483 -0.15(-3.17%)
Oct 18, 2007 4.673 4.770 4.626 4.755 566,578 +0.06(+1.30%)
Oct 17, 2007 4.788 4.831 4.579 4.694 787,640 -0.05(-1.06%)
Oct 16, 2007 4.813 4.834 4.730 4.745 498,644 -0.06(-1.34%)
Oct 15, 2007 4.903 4.903 4.777 4.809 740,866 -0.10(-2.05%)
Oct 12, 2007 4.899 4.975 4.896 4.910 604,999 +0.02(+0.37%)
Oct 11, 2007 4.928 4.975 4.888 4.892 829,960 -0.05(-0.95%)
Oct 10, 2007 4.917 4.964 4.896 4.939 654,000 -0.01(-0.29%)
Oct 09, 2007 4.971 4.989 4.903 4.953 747,270 -0.01(-0.29%)
Oct 08, 2007 5.025 5.025 4.964 4.967 465,512 -0.06(-1.14%)
Oct 05, 2007 4.928 5.025 4.906 5.025 1,019,283 +0.11(+2.19%)
Oct 04, 2007 4.863 4.917 4.824 4.917 1,355,611 +0.07(+1.41%)
Oct 03, 2007 4.856 4.899 4.781 4.849 919,053 -0.04(-0.81%)
Oct 02, 2007 4.888 4.913 4.849 4.888 608,062 +0.01(+0.22%)
Oct 01, 2007 4.777 4.913 4.777 4.878 1,230,601 +0.09(+1.95%)
Sep 28, 2007 4.881 4.903 4.770 4.784 1,204,987 -0.09(-1.91%)
Sep 27, 2007 4.888 4.899 4.845 4.878 549,316 +0.01(+0.15%)
Sep 26, 2007 4.892 4.892 4.781 4.870 1,442,477 +0.03(+0.59%)
Sep 25, 2007 4.878 4.906 4.766 4.842 962,765 -0.08(-1.53%)
Sep 24, 2007 4.903 4.935 4.860 4.917 678,779 +0.00(+0.07%)
Sep 21, 2007 4.982 4.982 4.878 4.913 1,364,520 +0.04(+0.74%)
Sep 20, 2007 4.953 4.978 4.791 4.878 820,772 -0.10(-1.95%)
Sep 19, 2007 4.849 4.985 4.781 4.975 1,824,743 +0.09(+1.91%)
Sep 18, 2007 4.745 4.931 4.745 4.881 1,837,271 -0.01(-0.15%)
Sep 17, 2007 4.849 4.899 4.820 4.888 1,243,130 +0.01(+0.22%)
Sep 14, 2007 4.831 4.957 4.781 4.878 1,421,038 -0.01(-0.15%)
Sep 13, 2007 4.817 4.939 4.773 4.885 778,174 +0.09(+1.95%)
Sep 12, 2007 4.759 4.817 4.712 4.791 1,228,374 -0.05(-1.04%)
Sep 11, 2007 4.831 4.881 4.817 4.842 1,132,042 +0.05(+1.13%)
Sep 10, 2007 4.838 4.874 4.759 4.788 1,012,044 -0.03(-0.60%)
Sep 07, 2007 4.791 4.842 4.759 4.817 684,905 -0.04(-0.74%)
Sep 06, 2007 4.881 4.892 4.824 4.852 711,911 +0.00(+0.07%)
Sep 05, 2007 4.838 4.881 4.770 4.849 792,095 +0.00(+0.07%)
Sep 04, 2007 4.817 4.896 4.766 4.845 790,425 +0.01(+0.15%)
Aug 31, 2007 4.737 4.849 4.737 4.838 869,217 +0.12(+2.59%)
Aug 30, 2007 4.669 4.788 4.648 4.716 668,756 +0.02(+0.46%)
Aug 29, 2007 4.522 4.716 4.522 4.694 775,947 +0.20(+4.56%)
Aug 28, 2007 4.612 4.590 4.465 4.490 1,585,861 -0.12(-2.65%)
Aug 27, 2007 4.587 4.698 4.579 4.612 659,012 +0.01(+0.16%)
Aug 24, 2007 4.687 4.698 4.579 4.605 1,161,833 -0.08(-1.76%)
Aug 23, 2007 4.759 4.781 4.655 4.687 1,247,306 -0.08(-1.66%)
Aug 22, 2007 4.831 4.831 4.705 4.766 1,911,052 -0.01(-0.30%)
Aug 21, 2007 4.676 4.820 4.669 4.781 2,399,952 +0.10(+2.23%)
Aug 20, 2007 4.615 4.720 4.544 4.676 1,653,795 +0.08(+1.64%)
Aug 17, 2007 4.443 4.666 4.443 4.601 1,617,044 +0.16(+3.56%)
Aug 16, 2007 4.192 4.468 4.166 4.443 2,590,110 +0.22(+5.19%)
Aug 15, 2007 4.166 4.378 4.116 4.224 1,434,124 +0.00(+0.09%)
Aug 14, 2007 4.328 4.666 4.210 4.220 1,298,814 -0.10(-2.41%)
Aug 13, 2007 4.465 4.518 4.317 4.324 1,477,000 -0.04(-0.91%)
Aug 10, 2007 4.482 4.554 4.281 4.364 3,007,735 -0.12(-2.72%)
Aug 09, 2007 4.400 4.687 4.400 4.486 4,044,002 +0.14(+3.14%)
Aug 08, 2007 4.256 4.447 4.220 4.350 2,577,582 +0.17(+3.95%)
Aug 07, 2007 4.145 4.267 4.041 4.184 2,337,308 +0.06(+1.39%)
Aug 06, 2007 4.220 4.220 3.901 4.127 2,328,677 +0.08(+1.86%)
Aug 03, 2007 4.030 4.199 4.012 4.051 1,897,966 -0.15(-3.51%)
Aug 02, 2007 4.130 4.235 4.116 4.199 1,964,230 +0.13(+3.18%)
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.