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

Medical Properties Trust (NY: MPW )

4.720 +0.120 (+2.61%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 1, 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, 2006 4.782 4.904 4.771 4.864 2,359,926 +0.08(+1.57%)
Oct 30, 2006 4.836 4.957 4.782 4.789 2,305,206 -0.01(-0.22%)
Oct 27, 2006 5.459 5.462 4.732 4.800 4,836,272 -0.62(-11.49%)
Oct 26, 2006 5.355 5.452 5.330 5.423 687,067 +0.12(+2.30%)
Oct 25, 2006 5.204 5.341 5.183 5.301 353,723 +0.11(+2.21%)
Oct 24, 2006 5.222 5.265 5.187 5.187 409,280 -0.04(-0.69%)
Oct 23, 2006 5.222 5.283 5.197 5.222 509,228 +0.00(+0.00%)
Oct 20, 2006 5.255 5.283 5.169 5.222 334,460 -0.02(-0.34%)
Oct 19, 2006 5.194 5.240 5.176 5.240 1,116,728 +0.06(+1.11%)
Oct 18, 2006 5.233 5.283 5.162 5.183 1,091,322 -0.01(-0.28%)
Oct 17, 2006 5.262 5.262 5.162 5.197 794,273 -0.06(-1.23%)
Oct 16, 2006 5.301 5.333 5.247 5.262 1,090,485 -0.04(-0.68%)
Oct 13, 2006 5.194 5.301 5.179 5.298 608,337 +0.12(+2.35%)
Oct 12, 2006 5.133 5.179 5.115 5.176 460,929 +0.08(+1.47%)
Oct 11, 2006 5.090 5.162 5.029 5.101 434,128 +0.01(+0.28%)
Oct 10, 2006 5.104 5.111 5.068 5.086 440,828 -0.03(-0.49%)
Oct 09, 2006 5.011 5.122 5.000 5.111 489,127 +0.10(+2.07%)
Oct 06, 2006 5.047 5.058 4.997 5.007 630,951 -0.04(-0.71%)
Oct 05, 2006 4.922 5.122 4.904 5.043 1,102,490 +0.11(+2.18%)
Oct 04, 2006 4.825 4.957 4.825 4.936 615,317 +0.12(+2.45%)
Oct 03, 2006 4.821 4.857 4.782 4.818 1,123,428 +0.00(+0.00%)
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.