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 (%)
Nov 30, 2005 3.209 3.295 3.181 3.274 1,288,983 +0.08(+2.58%)
Nov 29, 2005 3.181 3.220 3.174 3.191 128,144 +0.04(+1.14%)
Nov 28, 2005 3.152 3.174 3.152 3.156 151,037 +0.01(+0.23%)
Nov 25, 2005 3.152 3.170 3.149 3.149 26,243 -0.00(-0.11%)
Nov 23, 2005 3.145 3.170 3.134 3.152 209,665 +0.01(+0.23%)
Nov 22, 2005 3.188 3.206 3.141 3.145 455,625 -0.05(-1.57%)
Nov 21, 2005 3.177 3.213 3.177 3.195 218,599 +0.00(+0.00%)
Nov 18, 2005 3.184 3.227 3.152 3.195 584,886 +0.03(+0.91%)
Nov 17, 2005 3.191 3.206 3.145 3.166 81,800 -0.01(-0.23%)
Nov 16, 2005 3.224 3.231 3.145 3.174 95,480 -0.05(-1.56%)
Nov 15, 2005 3.141 3.224 3.134 3.224 154,387 +0.09(+2.86%)
Nov 14, 2005 3.163 3.174 3.095 3.134 153,270 -0.03(-0.79%)
Nov 11, 2005 3.174 3.184 3.134 3.159 163,879 -0.03(-0.90%)
Nov 10, 2005 3.170 3.242 3.170 3.188 520,116 +0.02(+0.56%)
Nov 09, 2005 3.206 3.206 3.148 3.170 258,243 +0.04(+1.14%)
Nov 08, 2005 3.224 3.224 3.116 3.134 274,994 -0.11(-3.31%)
Nov 07, 2005 3.188 3.295 3.184 3.242 842,571 +0.06(+2.03%)
Nov 04, 2005 3.224 3.224 3.177 3.177 119,489 -0.04(-1.33%)
Nov 03, 2005 3.199 3.227 3.199 3.220 452,833 +0.02(+0.67%)
Nov 02, 2005 3.213 3.224 3.166 3.199 1,649,687 -0.03(-0.78%)
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.