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

Medical Properties Trust (NY: MPW )

4.975 -0.025 (-0.50%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 22, 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 (%)
Mar 31, 2006 3.886 3.911 3.854 3.868 243,725 -0.04(-0.92%)
Mar 30, 2006 3.911 3.940 3.851 3.904 217,203 -0.02(-0.46%)
Mar 29, 2006 3.890 4.022 3.890 3.922 1,090,485 +0.02(+0.55%)
Mar 28, 2006 3.815 3.915 3.797 3.901 553,059 +0.10(+2.64%)
Mar 27, 2006 3.707 3.811 3.707 3.800 609,733 +0.08(+2.02%)
Mar 24, 2006 3.711 3.743 3.664 3.725 303,470 +0.02(+0.48%)
Mar 23, 2006 3.725 3.743 3.707 3.707 181,468 -0.02(-0.48%)
Mar 22, 2006 3.714 3.772 3.697 3.725 521,233 +0.01(+0.39%)
Mar 21, 2006 3.761 3.775 3.700 3.711 451,995 -0.05(-1.33%)
Mar 20, 2006 3.736 3.797 3.693 3.761 598,287 +0.03(+0.67%)
Mar 17, 2006 3.686 3.820 3.679 3.736 593,820 +0.06(+1.76%)
Mar 16, 2006 3.643 3.689 3.643 3.671 1,300,988 +0.04(+0.99%)
Mar 15, 2006 3.621 3.668 3.621 3.636 381,083 +0.02(+0.59%)
Mar 14, 2006 3.553 3.643 3.553 3.614 356,515 +0.05(+1.51%)
Mar 13, 2006 3.671 3.671 3.539 3.560 515,370 -0.13(-3.50%)
Mar 10, 2006 3.761 3.775 3.689 3.689 905,945 +0.04(+0.98%)
Mar 09, 2006 3.636 3.689 3.636 3.654 439,991 +0.05(+1.49%)
Mar 08, 2006 3.546 3.607 3.542 3.600 343,673 +0.05(+1.52%)
Mar 07, 2006 3.589 3.596 3.546 3.546 760,771 -0.04(-1.20%)
Mar 06, 2006 3.582 3.614 3.582 3.589 237,863 -0.03(-0.69%)
Mar 03, 2006 3.650 3.650 3.603 3.614 212,178 +0.00(+0.00%)
Mar 02, 2006 3.632 3.664 3.600 3.614 1,868,286 -0.01(-0.39%)
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.