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

Medical Properties Trust (NY: MPW )

4.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2005 3.503 3.510 3.439 3.503 158,017 -0.01(-0.20%)
Dec 29, 2005 3.510 3.546 3.317 3.510 356,515 +0.00(+0.00%)
Dec 28, 2005 3.528 3.532 3.442 3.510 99,947 -0.01(-0.41%)
Dec 27, 2005 3.575 3.582 3.446 3.525 105,251 -0.04(-1.20%)
Dec 23, 2005 3.525 3.582 3.503 3.568 79,287 +0.04(+1.22%)
Dec 22, 2005 3.421 3.535 3.406 3.525 228,370 +0.10(+3.04%)
Dec 21, 2005 3.421 3.428 3.374 3.421 73,983 +0.00(+0.00%)
Dec 20, 2005 3.414 3.435 3.367 3.421 578,744 -0.00(-0.10%)
Dec 19, 2005 3.403 3.428 3.374 3.424 111,114 +0.00(+0.10%)
Dec 16, 2005 3.353 3.421 3.353 3.421 1,092,998 +0.09(+2.58%)
Dec 15, 2005 3.439 3.439 3.295 3.335 454,229 -0.07(-2.00%)
Dec 14, 2005 3.313 3.435 3.313 3.403 2,041,658 +0.10(+3.04%)
Dec 13, 2005 3.260 3.310 3.249 3.303 489,964 -0.01(-0.22%)
Dec 12, 2005 3.313 3.324 3.242 3.310 96,597 +0.00(+0.00%)
Dec 09, 2005 3.295 3.378 3.295 3.310 157,458 +0.03(+0.76%)
Dec 08, 2005 3.338 3.360 3.267 3.285 607,779 -0.05(-1.61%)
Dec 07, 2005 3.399 3.403 3.335 3.338 64,491 -0.06(-1.69%)
Dec 06, 2005 3.399 3.403 3.367 3.396 195,427 +0.00(+0.00%)
Dec 05, 2005 3.385 3.403 3.342 3.396 96,597 +0.00(+0.11%)
Dec 02, 2005 3.439 3.467 3.317 3.392 319,105 -0.06(-1.66%)
Dec 01, 2005 3.274 3.517 3.274 3.449 365,449 +0.18(+5.36%)
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%)
Nov 01, 2005 3.217 3.224 3.188 3.224 421,565 +0.02(+0.67%)
Oct 31, 2005 3.188 3.295 3.188 3.202 522,908 -0.01(-0.33%)
Oct 28, 2005 3.188 3.213 3.148 3.213 318,825 +0.04(+1.36%)
Oct 27, 2005 3.206 3.220 3.163 3.170 5,805,313 -0.01(-0.23%)
Oct 26, 2005 3.188 3.345 3.170 3.177 244,005 -0.01(-0.34%)
Oct 25, 2005 3.170 3.206 3.063 3.188 2,198,559 +0.02(+0.56%)
Oct 24, 2005 3.181 3.188 3.102 3.170 3,177,930 -0.00(-0.11%)
Oct 21, 2005 3.335 3.335 2.722 3.174 2,265,004 -0.17(-5.14%)
Oct 20, 2005 3.367 3.410 3.313 3.345 85,429 -0.02(-0.64%)
Oct 19, 2005 3.313 3.374 3.281 3.367 89,896 +0.05(+1.62%)
Oct 18, 2005 3.356 3.367 3.310 3.313 282,811 -0.03(-0.96%)
Oct 17, 2005 3.474 3.474 3.274 3.345 186,772 +0.05(+1.52%)
Oct 14, 2005 3.313 3.319 3.260 3.295 183,143 -0.02(-0.54%)
Oct 13, 2005 3.410 3.410 3.260 3.313 154,108 -0.11(-3.34%)
Oct 12, 2005 3.485 3.510 3.421 3.428 95,201 -0.06(-1.64%)
Oct 11, 2005 3.492 3.507 3.474 3.485 179,234 +0.01(+0.31%)
Oct 10, 2005 3.424 3.489 3.417 3.474 179,793 +0.05(+1.57%)
Oct 07, 2005 3.517 3.517 3.277 3.421 807,673 -0.08(-2.25%)
Oct 06, 2005 3.492 3.546 3.453 3.500 190,402 -0.01(-0.31%)
Oct 05, 2005 3.564 3.582 3.510 3.510 276,111 -0.07(-2.00%)
Oct 04, 2005 3.593 3.596 3.564 3.582 168,346 -0.02(-0.60%)
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.