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 (%)
Apr 28, 2006 3.753 3.865 3.735 3.861 508,667 +0.09(+2.38%)
Apr 27, 2006 3.811 3.861 3.771 3.771 444,353 -0.04(-1.04%)
Apr 26, 2006 3.858 3.875 3.782 3.811 340,225 -0.05(-1.21%)
Apr 25, 2006 3.901 3.901 3.818 3.858 487,507 -0.04(-0.92%)
Apr 24, 2006 3.933 3.947 3.883 3.893 814,647 -0.04(-1.00%)
Apr 21, 2006 4.005 4.005 3.915 3.933 403,425 -0.02(-0.54%)
Apr 20, 2006 3.951 3.976 3.933 3.954 955,804 +0.00(+0.09%)
Apr 19, 2006 3.954 3.980 3.922 3.951 695,763 -0.00(-0.09%)
Apr 18, 2006 3.922 3.958 3.922 3.954 351,640 +0.03(+0.73%)
Apr 17, 2006 3.933 3.976 3.897 3.926 759,520 -0.01(-0.27%)
Apr 13, 2006 3.951 3.980 3.922 3.937 160,368 -0.01(-0.36%)
Apr 12, 2006 3.944 3.951 3.922 3.951 183,198 +0.01(+0.27%)
Apr 11, 2006 3.919 3.951 3.908 3.940 847,778 +0.02(+0.46%)
Apr 10, 2006 3.987 3.987 3.901 3.922 624,767 -0.03(-0.73%)
Apr 07, 2006 4.019 4.102 3.919 3.951 265,331 -0.07(-1.70%)
Apr 06, 2006 3.951 4.023 3.937 4.019 309,877 +0.09(+2.19%)
Apr 05, 2006 3.951 3.969 3.901 3.933 268,393 +0.00(+0.00%)
Apr 04, 2006 3.933 3.994 3.901 3.933 590,243 +0.01(+0.27%)
Apr 03, 2006 3.865 3.962 3.865 3.922 776,225 +0.04(+1.11%)
Mar 31, 2006 3.897 3.922 3.865 3.879 243,057 -0.04(-0.92%)
Mar 30, 2006 3.922 3.951 3.861 3.915 216,608 -0.02(-0.46%)
Mar 29, 2006 3.901 4.034 3.901 3.933 1,087,495 +0.02(+0.55%)
Mar 28, 2006 3.825 3.926 3.807 3.911 551,543 +0.10(+2.64%)
Mar 27, 2006 3.717 3.822 3.717 3.811 608,062 +0.08(+2.02%)
Mar 24, 2006 3.721 3.753 3.674 3.735 302,638 +0.02(+0.48%)
Mar 23, 2006 3.735 3.753 3.717 3.717 180,970 -0.02(-0.48%)
Mar 22, 2006 3.725 3.782 3.707 3.735 519,804 +0.01(+0.39%)
Mar 21, 2006 3.771 3.786 3.710 3.721 450,756 -0.05(-1.33%)
Mar 20, 2006 3.746 3.807 3.703 3.771 596,647 +0.03(+0.67%)
Mar 17, 2006 3.696 3.830 3.689 3.746 592,192 +0.06(+1.76%)
Mar 16, 2006 3.653 3.699 3.653 3.682 1,297,421 +0.04(+0.99%)
Mar 15, 2006 3.631 3.678 3.631 3.646 380,038 +0.02(+0.59%)
Mar 14, 2006 3.563 3.653 3.563 3.624 355,538 +0.05(+1.51%)
Mar 13, 2006 3.682 3.682 3.549 3.570 513,957 -0.13(-3.50%)
Mar 10, 2006 3.771 3.786 3.699 3.699 903,462 +0.04(+0.98%)
Mar 09, 2006 3.646 3.699 3.646 3.664 438,784 +0.05(+1.49%)
Mar 08, 2006 3.556 3.617 3.552 3.610 342,730 +0.05(+1.52%)
Mar 07, 2006 3.599 3.606 3.556 3.556 758,685 -0.04(-1.20%)
Mar 06, 2006 3.592 3.624 3.592 3.599 237,211 -0.03(-0.69%)
Mar 03, 2006 3.660 3.660 3.613 3.624 211,596 +0.00(+0.00%)
Mar 02, 2006 3.642 3.674 3.610 3.624 1,863,164 -0.01(-0.39%)
Mar 01, 2006 3.592 3.656 3.585 3.638 460,501 +0.05(+1.30%)
Feb 28, 2006 3.592 3.628 3.577 3.592 265,609 +0.00(+0.00%)
Feb 27, 2006 3.628 3.628 3.592 3.592 273,962 -0.00(-0.10%)
Feb 24, 2006 3.646 3.664 3.595 3.595 610,567 -0.04(-1.09%)
Feb 23, 2006 3.638 3.664 3.592 3.635 379,482 -0.01(-0.30%)
Feb 22, 2006 3.649 3.649 3.585 3.646 793,766 +0.01(+0.40%)
Feb 21, 2006 3.714 3.768 3.603 3.631 462,171 -0.04(-1.08%)
Feb 17, 2006 3.545 3.703 3.545 3.671 1,582,242 +0.16(+4.61%)
Feb 16, 2006 3.570 3.624 3.509 3.509 742,815 -0.04(-1.21%)
Feb 15, 2006 3.538 3.631 3.523 3.552 1,922,467 +0.00(+0.10%)
Feb 14, 2006 3.523 3.556 3.513 3.549 208,812 +0.03(+0.82%)
Feb 13, 2006 3.545 3.556 3.520 3.520 186,260 +0.00(+0.00%)
Feb 10, 2006 3.484 3.549 3.484 3.520 480,825 +0.04(+1.03%)
Feb 09, 2006 3.466 3.516 3.466 3.484 407,880 +0.00(+0.10%)
Feb 08, 2006 3.430 3.516 3.409 3.480 827,732 +0.05(+1.47%)
Feb 07, 2006 3.484 3.484 3.427 3.430 139,486 -0.04(-1.14%)
Feb 06, 2006 3.484 3.491 3.430 3.470 196,840 -0.01(-0.41%)
Feb 03, 2006 3.484 3.488 3.462 3.484 194,056 +0.00(+0.00%)
Feb 02, 2006 3.556 3.556 3.477 3.484 998,402 -0.06(-1.72%)
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.