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

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2006 3.412 3.441 3.387 3.434 726,667 +0.03(+0.84%)
Jan 30, 2006 3.430 3.466 3.401 3.405 392,846 -0.03(-0.73%)
Jan 27, 2006 3.412 3.556 3.405 3.430 657,341 +0.02(+0.63%)
Jan 26, 2006 3.444 3.448 3.376 3.409 409,829 -0.04(-1.15%)
Jan 25, 2006 3.455 3.466 3.430 3.448 71,831 -0.03(-0.72%)
Jan 24, 2006 3.509 3.509 3.383 3.473 493,076 -0.05(-1.33%)
Jan 23, 2006 3.491 3.552 3.473 3.520 78,235 +0.04(+1.03%)
Jan 20, 2006 3.523 3.523 3.419 3.484 2,977,388 -0.04(-1.02%)
Jan 19, 2006 3.541 3.549 3.495 3.520 84,081 -0.01(-0.41%)
Jan 18, 2006 3.480 3.538 3.480 3.534 61,808 +0.04(+1.03%)
Jan 17, 2006 3.563 3.581 3.484 3.498 707,735 -0.05(-1.32%)
Jan 13, 2006 3.610 3.610 3.484 3.545 1,277,375 -0.08(-2.28%)
Jan 12, 2006 3.717 3.717 3.628 3.628 475,535 -0.09(-2.42%)
Jan 11, 2006 3.750 3.771 3.707 3.717 548,202 -0.02(-0.58%)
Jan 10, 2006 3.843 3.843 3.717 3.739 115,821 -0.11(-2.98%)
Jan 09, 2006 3.628 3.879 3.603 3.854 404,261 +0.23(+6.45%)
Jan 06, 2006 3.620 3.628 3.595 3.620 84,638 +0.00(+0.10%)
Jan 05, 2006 3.592 3.624 3.574 3.617 132,247 +0.03(+0.70%)
Jan 04, 2006 3.588 3.617 3.559 3.592 440,455 +0.00(+0.10%)
Jan 03, 2006 3.513 3.592 3.455 3.588 215,772 +0.08(+2.15%)
Dec 30, 2005 3.513 3.520 3.448 3.513 157,583 -0.01(-0.20%)
Dec 29, 2005 3.520 3.556 3.326 3.520 355,538 +0.00(+0.00%)
Dec 28, 2005 3.538 3.541 3.452 3.520 99,673 -0.01(-0.41%)
Dec 27, 2005 3.585 3.592 3.455 3.534 104,963 -0.04(-1.20%)
Dec 23, 2005 3.534 3.592 3.513 3.577 79,070 +0.04(+1.22%)
Dec 22, 2005 3.430 3.545 3.416 3.534 227,744 +0.10(+3.04%)
Dec 21, 2005 3.430 3.437 3.383 3.430 73,780 +0.00(+0.00%)
Dec 20, 2005 3.423 3.444 3.376 3.430 577,157 -0.00(-0.10%)
Dec 19, 2005 3.412 3.437 3.383 3.434 110,809 +0.00(+0.10%)
Dec 16, 2005 3.362 3.430 3.362 3.430 1,090,001 +0.09(+2.58%)
Dec 15, 2005 3.448 3.448 3.304 3.344 452,984 -0.07(-2.00%)
Dec 14, 2005 3.322 3.444 3.322 3.412 2,036,061 +0.10(+3.04%)
Dec 13, 2005 3.268 3.319 3.258 3.312 488,621 -0.01(-0.22%)
Dec 12, 2005 3.322 3.333 3.251 3.319 96,332 +0.00(+0.00%)
Dec 09, 2005 3.304 3.387 3.304 3.319 157,027 +0.03(+0.76%)
Dec 08, 2005 3.348 3.369 3.276 3.294 606,113 -0.05(-1.61%)
Dec 07, 2005 3.409 3.412 3.344 3.348 64,314 -0.06(-1.69%)
Dec 06, 2005 3.409 3.412 3.376 3.405 194,891 +0.00(+0.00%)
Dec 05, 2005 3.394 3.412 3.351 3.405 96,332 +0.00(+0.11%)
Dec 02, 2005 3.448 3.477 3.326 3.401 318,230 -0.06(-1.66%)
Dec 01, 2005 3.283 3.527 3.283 3.459 364,447 +0.18(+5.36%)
Nov 30, 2005 3.218 3.304 3.189 3.283 1,285,450 +0.08(+2.58%)
Nov 29, 2005 3.189 3.229 3.182 3.200 127,793 +0.04(+1.14%)
Nov 28, 2005 3.161 3.182 3.161 3.164 150,623 +0.01(+0.23%)
Nov 25, 2005 3.161 3.179 3.157 3.157 26,171 -0.00(-0.11%)
Nov 23, 2005 3.154 3.179 3.143 3.161 209,090 +0.01(+0.23%)
Nov 22, 2005 3.197 3.215 3.150 3.154 454,376 -0.05(-1.57%)
Nov 21, 2005 3.186 3.222 3.186 3.204 218,000 +0.00(+0.00%)
Nov 18, 2005 3.193 3.236 3.161 3.204 583,283 +0.03(+0.90%)
Nov 17, 2005 3.200 3.215 3.154 3.175 81,576 -0.01(-0.23%)
Nov 16, 2005 3.233 3.240 3.154 3.182 95,218 -0.05(-1.56%)
Nov 15, 2005 3.150 3.233 3.143 3.233 153,964 +0.09(+2.86%)
Nov 14, 2005 3.171 3.182 3.103 3.143 152,850 -0.03(-0.79%)
Nov 11, 2005 3.182 3.193 3.143 3.168 163,430 -0.03(-0.90%)
Nov 10, 2005 3.179 3.251 3.179 3.197 518,690 +0.02(+0.57%)
Nov 09, 2005 3.215 3.215 3.157 3.179 257,535 +0.04(+1.14%)
Nov 08, 2005 3.233 3.233 3.125 3.143 274,240 -0.11(-3.31%)
Nov 07, 2005 3.197 3.304 3.193 3.251 840,261 +0.06(+2.03%)
Nov 04, 2005 3.233 3.233 3.186 3.186 119,162 -0.04(-1.33%)
Nov 03, 2005 3.207 3.236 3.207 3.229 451,591 +0.02(+0.67%)
Nov 02, 2005 3.222 3.233 3.175 3.207 1,645,164 -0.03(-0.78%)
Nov 01, 2005 3.225 3.233 3.197 3.233 420,409 +0.02(+0.67%)
Oct 31, 2005 3.197 3.304 3.197 3.211 521,474 -0.01(-0.33%)
Oct 28, 2005 3.197 3.222 3.157 3.222 317,951 +0.04(+1.36%)
Oct 27, 2005 3.215 3.229 3.171 3.179 5,789,397 -0.01(-0.23%)
Oct 26, 2005 3.197 3.355 3.179 3.186 243,336 -0.01(-0.34%)
Oct 25, 2005 3.179 3.215 3.071 3.197 2,192,531 +0.02(+0.57%)
Oct 24, 2005 3.189 3.197 3.110 3.179 3,169,217 -0.00(-0.11%)
Oct 21, 2005 3.344 3.344 2.730 3.182 2,258,794 -0.17(-5.14%)
Oct 20, 2005 3.376 3.419 3.322 3.355 85,195 -0.02(-0.64%)
Oct 19, 2005 3.322 3.383 3.290 3.376 89,650 +0.05(+1.62%)
Oct 18, 2005 3.365 3.376 3.319 3.322 282,036 -0.03(-0.96%)
Oct 17, 2005 3.484 3.484 3.283 3.355 186,260 +0.05(+1.52%)
Oct 14, 2005 3.322 3.328 3.268 3.304 182,641 -0.02(-0.54%)
Oct 13, 2005 3.419 3.419 3.268 3.322 153,686 -0.11(-3.34%)
Oct 12, 2005 3.495 3.520 3.430 3.437 94,940 -0.06(-1.64%)
Oct 11, 2005 3.502 3.516 3.484 3.495 178,743 +0.01(+0.31%)
Oct 10, 2005 3.434 3.498 3.427 3.484 179,300 +0.05(+1.57%)
Oct 07, 2005 3.527 3.527 3.286 3.430 805,459 -0.08(-2.25%)
Oct 06, 2005 3.502 3.556 3.462 3.509 189,880 -0.01(-0.31%)
Oct 05, 2005 3.574 3.592 3.520 3.520 275,354 -0.07(-2.00%)
Oct 04, 2005 3.603 3.606 3.574 3.592 167,885 -0.02(-0.60%)
Oct 03, 2005 3.484 3.624 3.477 3.613 292,059 +0.09(+2.65%)
Sep 30, 2005 3.588 3.692 3.516 3.520 1,549,667 -0.06(-1.80%)
Sep 29, 2005 3.581 3.592 3.538 3.585 144,776 -0.01(-0.20%)
Sep 28, 2005 3.581 3.592 3.574 3.592 140,043 +0.02(+0.50%)
Sep 27, 2005 3.574 3.592 3.549 3.574 91,599 +0.00(+0.00%)
Sep 26, 2005 3.746 3.746 3.556 3.574 358,879 -0.16(-4.23%)
Sep 23, 2005 3.732 3.753 3.628 3.732 87,701 +0.09(+2.36%)
Sep 22, 2005 3.682 3.682 3.556 3.646 89,093 -0.07(-1.93%)
Sep 21, 2005 3.699 3.717 3.646 3.717 86,587 -0.02(-0.48%)
Sep 20, 2005 3.771 3.789 3.664 3.735 296,792 -0.06(-1.61%)
Sep 19, 2005 3.757 3.796 3.735 3.796 783,464 +0.03(+0.76%)
Sep 16, 2005 3.768 3.793 3.746 3.768 348,020 +0.00(+0.00%)
Sep 15, 2005 3.728 3.775 3.703 3.768 76,007 +0.04(+1.06%)
Sep 14, 2005 3.761 3.771 3.671 3.728 130,577 -0.03(-0.76%)
Sep 13, 2005 3.685 3.757 3.592 3.757 181,527 +0.03(+0.77%)
Sep 12, 2005 3.779 3.782 3.717 3.728 58,189 -0.05(-1.42%)
Sep 09, 2005 3.771 3.793 3.764 3.782 64,035 +0.01(+0.19%)
Sep 08, 2005 3.771 3.800 3.753 3.775 119,440 +0.00(+0.10%)
Sep 07, 2005 3.861 3.861 3.728 3.771 152,572 -0.09(-2.33%)
Sep 06, 2005 3.904 3.919 3.735 3.861 1,226,147 -0.01(-0.19%)
Sep 02, 2005 3.818 3.897 3.818 3.868 115,542 +0.09(+2.28%)
Sep 01, 2005 3.951 3.951 3.779 3.782 163,152 -0.17(-4.27%)
Aug 31, 2005 3.771 3.951 3.771 3.951 292,894 +0.18(+4.76%)
Aug 30, 2005 3.789 3.800 3.757 3.771 130,577 -0.00(-0.10%)
Aug 29, 2005 3.628 3.796 3.628 3.775 84,638 +0.14(+3.85%)
Aug 26, 2005 3.563 3.682 3.563 3.635 270,064 +0.05(+1.50%)
Aug 25, 2005 3.538 3.628 3.538 3.581 67,655 +0.04(+1.12%)
Aug 24, 2005 3.567 3.592 3.538 3.541 62,922 -0.03(-0.71%)
Aug 23, 2005 3.628 3.628 3.556 3.567 82,968 -0.06(-1.68%)
Aug 22, 2005 3.538 3.628 3.520 3.628 106,633 +0.10(+2.96%)
Aug 19, 2005 3.610 3.660 3.523 3.523 272,013 -0.05(-1.41%)
Aug 18, 2005 3.523 3.585 3.506 3.574 1,736,206 +0.05(+1.32%)
Aug 17, 2005 3.717 3.717 3.455 3.527 922,673 -0.19(-5.12%)
Aug 16, 2005 3.717 3.735 3.707 3.717 232,756 +0.00(+0.00%)
Aug 15, 2005 3.739 3.753 3.717 3.717 40,370 -0.00(-0.10%)
Aug 12, 2005 3.699 3.789 3.692 3.721 114,986 +0.02(+0.58%)
Aug 11, 2005 3.660 3.699 3.653 3.699 60,694 +0.04(+0.98%)
Aug 10, 2005 3.613 3.707 3.610 3.664 108,304 +0.05(+1.29%)
Aug 09, 2005 3.664 3.664 3.606 3.617 276,746 -0.06(-1.56%)
Aug 08, 2005 3.728 3.728 3.674 3.674 70,439 -0.06(-1.63%)
Aug 05, 2005 3.761 3.761 3.728 3.735 268,115 -0.02(-0.48%)
Aug 04, 2005 3.753 3.761 3.735 3.753 56,518 -0.01(-0.19%)
Aug 03, 2005 3.753 3.771 3.753 3.761 130,299 +0.01(+0.19%)
Aug 02, 2005 3.779 3.786 3.735 3.753 817,153 -0.02(-0.48%)
Aug 01, 2005 3.775 3.793 3.771 3.771 1,140,394 -0.00(-0.10%)
Jul 29, 2005 3.782 3.796 3.771 3.775 46,217 +0.00(+0.00%)
Jul 28, 2005 3.789 3.789 3.771 3.775 37,586 +0.00(+0.10%)
Jul 27, 2005 3.775 3.775 3.771 3.771 178,186 +0.00(+0.00%)
Jul 26, 2005 3.779 3.779 3.771 3.771 328,531 -0.00(-0.10%)
Jul 25, 2005 3.771 3.789 3.771 3.775 128,071 +0.00(+0.00%)
Jul 22, 2005 3.789 3.811 3.771 3.775 334,100 -0.01(-0.38%)
Jul 21, 2005 3.771 3.829 3.771 3.789 2,065,295 +0.02(+0.48%)
Jul 20, 2005 3.836 3.836 3.771 3.771 948,287 -0.07(-1.87%)
Jul 19, 2005 3.836 3.847 3.800 3.843 400,641 +0.00(+0.00%)
Jul 18, 2005 3.933 3.951 3.822 3.843 790,703 -0.07(-1.83%)
Jul 15, 2005 3.929 3.951 3.915 3.915 727,502 +0.00(+0.09%)
Jul 14, 2005 3.944 3.951 3.897 3.911 702,723 -0.03(-0.82%)
Jul 13, 2005 3.983 4.005 3.646 3.944 820,772 -0.04(-0.99%)
Jul 12, 2005 3.969 4.019 3.969 3.983 1,198,862 +0.02(+0.54%)
Jul 11, 2005 3.954 4.023 3.951 3.962 1,011,487 +0.01(+0.27%)
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.