Skip to main content

Medical Properties Trust (NY: MPW )

5.940 -0.300 (-4.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.505 1.512 1.379 1.401 0 -0.08(-5.41%)
Jan 29, 2009 1.681 1.681 1.478 1.481 4,859,573 -0.22(-13.02%)
Jan 28, 2009 1.638 1.709 1.585 1.702 3,593,598 +0.09(+5.53%)
Jan 27, 2009 1.619 1.638 1.589 1.613 1,463,260 +0.01(+0.38%)
Jan 26, 2009 1.601 1.632 1.561 1.607 1,946,320 +0.02(+1.36%)
Jan 23, 2009 1.468 1.595 1.462 1.585 3,815,719 +0.07(+4.67%)
Jan 22, 2009 1.592 1.638 1.450 1.515 6,090,223 -0.13(-7.69%)
Jan 21, 2009 1.533 1.650 1.456 1.641 3,486,324 +0.14(+9.45%)
Jan 20, 2009 1.607 1.613 1.496 1.499 3,808,703 -0.11(-6.88%)
Jan 16, 2009 1.625 1.643 1.524 1.610 3,246,779 +0.02(+0.97%)
Jan 15, 2009 1.530 1.607 1.447 1.595 4,514,525 +0.04(+2.57%)
Jan 14, 2009 1.619 1.647 1.518 1.555 3,370,839 -0.11(-6.65%)
Jan 13, 2009 1.598 1.669 1.598 1.666 3,153,808 +0.06(+3.64%)
Jan 12, 2009 1.662 1.678 1.589 1.607 6,429,938 -0.10(-5.61%)
Jan 09, 2009 1.786 1.786 1.616 1.702 36,261,536 +0.04(+2.41%)
Jan 08, 2009 1.702 1.773 1.641 1.662 9,108,083 -0.22(-11.76%)
Jan 07, 2009 1.998 2.081 1.847 1.884 6,257,479 -0.15(-7.41%)
Jan 06, 2009 1.933 2.038 1.875 2.035 1,692,362 +0.14(+7.30%)
Jan 05, 2009 1.887 1.943 1.841 1.896 2,151,616 +0.00(+0.16%)
Jan 02, 2009 1.973 1.992 1.887 1.893 0 -0.05(-2.54%)
Jan 01, 2009 1.912 1.986 1.884 1.943 0 +0.00(+0.00%)
Dec 31, 2008 1.912 1.986 1.884 1.943 3,157,881 +0.04(+2.10%)
Dec 30, 2008 1.906 1.921 1.829 1.903 1,812,937 +0.02(+0.82%)
Dec 29, 2008 1.980 1.980 1.847 1.887 1,514,485 -0.07(-3.62%)
Dec 26, 2008 1.933 1.961 1.884 1.958 603,553 +0.02(+1.27%)
Dec 24, 2008 1.952 1.952 1.875 1.933 665,185 +0.01(+0.32%)
Dec 23, 2008 2.004 2.020 1.903 1.927 2,184,105 -0.06(-3.25%)
Dec 22, 2008 2.047 2.066 1.872 1.992 1,782,339 -0.05(-2.56%)
Dec 19, 2008 1.980 2.121 1.980 2.044 4,107,188 +0.10(+4.90%)
Dec 18, 2008 2.098 2.104 1.919 1.949 2,708,858 -0.10(-5.09%)
Dec 17, 2008 2.050 2.152 2.032 2.053 3,294,360 -0.04(-1.99%)
Dec 16, 2008 1.958 2.220 1.958 2.095 2,708,868 +0.15(+7.50%)
Dec 15, 2008 1.964 2.077 1.865 1.949 1,867,265 -0.01(-0.31%)
Dec 12, 2008 1.834 2.032 1.806 1.955 2,545,128 +0.06(+2.99%)
Dec 11, 2008 2.011 2.116 1.865 1.898 2,412,684 -0.14(-7.02%)
Dec 10, 2008 1.976 2.080 1.955 2.041 2,904,177 +0.10(+4.91%)
Dec 09, 2008 1.952 2.059 1.910 1.946 3,119,649 +0.01(+0.31%)
Dec 08, 2008 1.859 2.032 1.859 1.940 3,356,271 +0.10(+5.69%)
Dec 05, 2008 1.683 1.835 1.612 1.835 1,852,736 +0.14(+8.47%)
Dec 04, 2008 1.707 1.776 1.662 1.692 2,660,686 -0.01(-0.35%)
Dec 03, 2008 1.626 1.704 1.594 1.698 2,525,099 -0.00(-0.18%)
Dec 02, 2008 1.623 1.722 1.612 1.701 3,201,279 +0.15(+9.62%)
Dec 01, 2008 1.862 1.999 1.546 1.552 3,903,315 -0.31(-16.53%)
Nov 28, 2008 1.740 1.862 1.740 1.859 1,053,696 +0.13(+7.41%)
Nov 26, 2008 1.626 1.752 1.418 1.731 3,363,599 +0.04(+2.65%)
Nov 25, 2008 1.632 1.686 1.522 1.686 3,997,843 +0.11(+7.21%)
Nov 24, 2008 1.271 1.573 1.271 1.573 2,903,068 +0.29(+22.56%)
Nov 21, 2008 1.221 1.349 1.095 1.283 3,574,681 +0.07(+5.65%)
Nov 20, 2008 1.322 1.352 1.194 1.215 2,686,226 -0.13(-9.56%)
Nov 19, 2008 1.629 1.641 1.334 1.343 3,041,332 -0.32(-19.36%)
Nov 18, 2008 1.731 1.764 1.626 1.665 3,496,934 -0.05(-3.12%)
Nov 17, 2008 1.713 1.788 1.683 1.719 1,939,822 -0.00(-0.17%)
Nov 14, 2008 1.996 2.011 1.719 1.722 2,161,700 -0.29(-14.52%)
Nov 13, 2008 1.770 2.029 1.665 2.014 2,822,563 +0.22(+12.50%)
Nov 12, 2008 1.874 1.949 1.788 1.791 1,973,257 -0.13(-6.54%)
Nov 11, 2008 1.898 2.011 1.880 1.916 1,587,102 -0.01(-0.62%)
Nov 10, 2008 2.107 2.110 1.892 1.928 1,447,266 -0.15(-7.05%)
Nov 07, 2008 2.044 2.092 1.982 2.074 1,592,520 +0.05(+2.51%)
Nov 06, 2008 1.979 2.056 1.865 2.023 2,800,592 -0.01(-0.29%)
Nov 05, 2008 2.119 2.173 2.017 2.029 1,622,008 -0.12(-5.42%)
Nov 04, 2008 2.214 2.238 2.080 2.146 2,594,546 -0.04(-1.78%)
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.