Skip to main content

Medical Properties Trust (NY: MPW )

4.700 -0.020 (-0.42%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 4.960 5.011 4.860 4.886 1,054,997 -0.06(-1.27%)
Jun 28, 2007 4.974 4.985 4.893 4.948 1,417,043 +0.00(+0.00%)
Jun 27, 2007 4.830 4.970 4.804 4.948 1,339,326 +0.08(+1.67%)
Jun 26, 2007 4.978 4.989 4.804 4.867 1,365,593 -0.10(-2.08%)
Jun 25, 2007 5.004 5.026 4.915 4.971 1,168,729 -0.03(-0.66%)
Jun 22, 2007 5.000 5.026 4.889 5.004 1,807,522 +0.00(+0.07%)
Jun 21, 2007 4.971 5.004 4.875 5.000 1,238,322 +0.01(+0.22%)
Jun 20, 2007 5.026 5.030 4.967 4.989 880,337 -0.03(-0.66%)
Jun 19, 2007 5.015 5.037 4.948 5.022 1,090,470 +0.01(+0.22%)
Jun 18, 2007 5.037 5.048 4.985 5.011 784,749 -0.03(-0.59%)
Jun 15, 2007 5.089 5.089 5.015 5.041 1,684,312 +0.05(+1.04%)
Jun 14, 2007 5.022 5.056 4.978 4.989 1,052,560 -0.01(-0.30%)
Jun 13, 2007 4.875 5.011 4.860 5.004 1,180,914 +0.14(+2.89%)
Jun 12, 2007 4.985 5.022 4.801 4.864 2,492,891 -0.26(-5.05%)
Jun 11, 2007 5.104 5.244 5.067 5.122 1,731,701 +0.02(+0.43%)
Jun 08, 2007 5.089 5.155 5.008 5.100 1,741,449 +0.00(+0.07%)
Jun 07, 2007 5.177 5.177 5.030 5.096 1,159,010 -0.08(-1.64%)
Jun 06, 2007 5.233 5.237 5.133 5.181 1,505,050 -0.07(-1.34%)
Jun 05, 2007 5.281 5.281 5.166 5.251 1,689,187 -0.04(-0.77%)
Jun 04, 2007 5.244 5.318 5.229 5.292 930,975 +0.05(+0.92%)
Jun 01, 2007 5.259 5.320 5.207 5.244 2,138,698 -0.01(-0.21%)
May 31, 2007 5.410 5.410 5.237 5.255 1,065,828 -0.03(-0.56%)
May 30, 2007 5.229 5.351 5.229 5.285 1,036,042 +0.01(+0.21%)
May 29, 2007 5.240 5.277 5.192 5.273 1,175,769 +0.11(+2.07%)
May 25, 2007 5.115 5.314 5.115 5.166 2,055,766 +0.05(+0.94%)
May 24, 2007 5.273 5.333 5.115 5.118 2,318,448 +0.01(+0.29%)
May 23, 2007 4.966 5.166 5.052 5.104 2,993,311 +0.06(+1.25%)
May 22, 2007 4.838 5.059 4.801 5.041 2,372,390 +0.24(+5.08%)
May 21, 2007 4.712 4.852 4.690 4.797 2,590,741 +0.18(+3.84%)
May 18, 2007 4.697 4.797 4.616 4.620 2,407,097 -0.07(-1.57%)
May 17, 2007 4.638 4.830 4.616 4.694 2,835,050 +0.07(+1.44%)
May 16, 2007 4.624 4.672 4.491 4.627 3,805,274 +0.03(+0.64%)
May 15, 2007 4.731 4.738 4.561 4.598 3,142,543 -0.13(-2.81%)
May 14, 2007 4.963 4.967 4.624 4.731 4,779,454 -0.25(-5.04%)
May 11, 2007 5.133 5.133 4.982 4.982 2,528,635 -0.12(-2.32%)
May 10, 2007 5.111 5.225 5.045 5.100 2,470,145 +0.04(+0.73%)
May 09, 2007 5.093 5.137 5.004 5.063 1,692,214 -0.03(-0.58%)
May 08, 2007 5.174 5.174 4.989 5.093 2,073,708 -0.08(-1.57%)
May 07, 2007 5.152 5.207 5.152 5.174 1,122,965 -0.01(-0.28%)
May 04, 2007 5.174 5.211 5.137 5.189 1,136,234 -0.00(-0.07%)
May 03, 2007 5.318 5.318 5.185 5.192 1,947,249 -0.11(-2.16%)
May 02, 2007 5.244 5.333 5.214 5.307 1,365,322 +0.06(+1.13%)
May 01, 2007 5.277 5.277 5.089 5.248 2,662,947 -0.01(-0.21%)
Apr 30, 2007 5.329 5.350 5.237 5.259 2,174,713 -0.06(-1.11%)
Apr 27, 2007 5.351 5.377 5.296 5.318 1,368,030 -0.05(-0.89%)
Apr 26, 2007 5.410 5.443 5.344 5.366 1,617,698 -0.05(-0.95%)
Apr 25, 2007 5.495 5.495 5.403 5.417 1,442,771 -0.07(-1.21%)
Apr 24, 2007 5.532 5.543 5.429 5.484 1,565,707 -0.04(-0.74%)
Apr 23, 2007 5.473 5.547 5.473 5.525 1,764,737 +0.04(+0.74%)
Apr 20, 2007 5.550 5.554 5.425 5.484 1,372,633 +0.03(+0.54%)
Apr 19, 2007 5.451 5.513 5.410 5.454 1,719,109 -0.03(-0.61%)
Apr 18, 2007 5.528 5.576 5.477 5.488 1,489,073 -0.04(-0.80%)
Apr 17, 2007 5.539 5.547 5.495 5.532 1,329,849 +0.01(+0.20%)
Apr 16, 2007 5.480 5.554 5.454 5.521 1,414,877 +0.08(+1.42%)
Apr 13, 2007 5.410 5.454 5.366 5.443 1,607,814 +0.06(+1.03%)
Apr 12, 2007 5.100 5.406 5.100 5.388 1,706,246 -0.00(-0.07%)
Apr 11, 2007 5.181 5.488 5.181 5.392 1,844,620 -0.09(-1.62%)
Apr 10, 2007 5.477 5.536 5.473 5.480 1,016,545 +0.01(+0.27%)
Apr 09, 2007 5.554 5.587 5.440 5.465 1,538,898 -0.07(-1.20%)
Apr 05, 2007 5.580 5.591 5.525 5.532 1,177,665 -0.02(-0.40%)
Apr 04, 2007 5.606 5.606 5.513 5.554 821,034 -0.05(-0.92%)
Apr 03, 2007 5.547 5.632 5.495 5.606 1,587,640 +0.09(+1.61%)
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.