Skip to main content

Medical Properties Trust (NY: MPW )

5.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 3.882 3.981 3.873 3.949 2,907,036 +0.06(+1.57%)
Oct 30, 2006 3.925 4.024 3.882 3.888 2,839,630 -0.01(-0.22%)
Oct 27, 2006 4.431 4.434 3.841 3.896 5,957,481 -0.51(-11.49%)
Oct 26, 2006 4.347 4.426 4.327 4.402 846,352 +0.10(+2.30%)
Oct 25, 2006 4.225 4.335 4.208 4.303 435,728 +0.09(+2.21%)
Oct 24, 2006 4.240 4.274 4.210 4.210 504,165 -0.03(-0.69%)
Oct 23, 2006 4.240 4.289 4.219 4.240 627,284 +0.00(+0.00%)
Oct 20, 2006 4.266 4.289 4.196 4.240 411,999 -0.01(-0.34%)
Oct 19, 2006 4.216 4.254 4.202 4.254 1,375,623 +0.05(+1.11%)
Oct 18, 2006 4.248 4.289 4.191 4.208 1,344,327 -0.01(-0.28%)
Oct 17, 2006 4.272 4.272 4.190 4.219 978,412 -0.05(-1.23%)
Oct 16, 2006 4.303 4.330 4.260 4.272 1,343,296 -0.03(-0.68%)
Oct 13, 2006 4.216 4.303 4.205 4.301 749,370 +0.10(+2.35%)
Oct 12, 2006 4.167 4.205 4.152 4.202 567,788 +0.06(+1.47%)
Oct 11, 2006 4.132 4.190 4.083 4.141 534,773 +0.01(+0.28%)
Oct 10, 2006 4.144 4.149 4.114 4.129 543,027 -0.02(-0.49%)
Oct 09, 2006 4.068 4.158 4.059 4.149 602,523 +0.08(+2.07%)
Oct 06, 2006 4.097 4.106 4.057 4.065 777,227 -0.03(-0.71%)
Oct 05, 2006 3.995 4.158 3.981 4.094 1,358,084 +0.09(+2.18%)
Oct 04, 2006 3.917 4.024 3.917 4.007 757,968 +0.10(+2.45%)
Oct 03, 2006 3.914 3.943 3.882 3.911 1,383,877 +0.00(+0.00%)
Oct 02, 2006 3.908 3.925 3.876 3.911 818,495 +0.02(+0.45%)
Sep 29, 2006 3.885 3.937 3.876 3.894 561,254 +0.02(+0.45%)
Sep 28, 2006 3.946 3.946 3.876 3.876 532,022 -0.06(-1.62%)
Sep 27, 2006 3.940 3.981 3.934 3.940 1,017,961 +0.01(+0.15%)
Sep 26, 2006 3.972 3.987 3.914 3.934 718,763 +0.01(+0.15%)
Sep 25, 2006 3.905 3.946 3.870 3.928 571,915 +0.02(+0.52%)
Sep 22, 2006 3.934 3.946 3.870 3.908 662,706 -0.04(-1.03%)
Sep 21, 2006 3.975 4.016 3.896 3.949 988,041 -0.02(-0.59%)
Sep 20, 2006 3.896 4.051 3.894 3.972 2,717,544 +0.08(+2.02%)
Sep 19, 2006 3.879 3.949 3.850 3.894 1,195,760 +0.02(+0.60%)
Sep 18, 2006 3.856 3.894 3.841 3.870 1,138,328 +0.01(+0.15%)
Sep 15, 2006 3.856 3.937 3.800 3.864 1,552,047 +0.04(+1.14%)
Sep 14, 2006 3.917 3.923 3.792 3.821 696,409 -0.09(-2.38%)
Sep 13, 2006 3.920 3.946 3.870 3.914 900,345 +0.04(+1.13%)
Sep 12, 2006 3.830 3.952 3.783 3.870 1,144,862 +0.01(+0.23%)
Sep 11, 2006 3.841 3.899 3.815 3.862 1,068,859 +0.05(+1.37%)
Sep 08, 2006 3.789 3.867 3.786 3.809 948,492 +0.03(+0.77%)
Sep 07, 2006 3.847 3.861 3.780 3.780 587,391 -0.07(-1.74%)
Sep 06, 2006 3.896 3.925 3.838 3.847 614,215 -0.04(-1.05%)
Sep 05, 2006 3.867 3.917 3.859 3.888 593,237 +0.05(+1.29%)
Sep 01, 2006 3.899 3.902 3.809 3.838 647,574 -0.06(-1.42%)
Aug 31, 2006 3.882 3.981 3.867 3.894 1,370,464 +0.03(+0.83%)
Aug 30, 2006 3.780 3.876 3.751 3.862 1,088,118 +0.08(+2.15%)
Aug 29, 2006 3.722 3.838 3.702 3.780 1,037,563 +0.06(+1.64%)
Aug 28, 2006 3.687 3.719 3.626 3.719 1,404,511 +0.09(+2.57%)
Aug 25, 2006 3.617 3.699 3.600 3.626 1,412,421 +0.01(+0.32%)
Aug 24, 2006 3.585 3.620 3.565 3.614 1,144,174 +0.05(+1.39%)
Aug 23, 2006 3.547 3.620 3.547 3.565 1,046,849 +0.02(+0.57%)
Aug 22, 2006 3.484 3.562 3.484 3.545 1,008,675 +0.07(+2.09%)
Aug 21, 2006 3.446 3.512 3.428 3.472 1,151,396 +0.03(+0.76%)
Aug 18, 2006 3.446 3.466 3.422 3.446 877,991 +0.00(+0.00%)
Aug 17, 2006 3.425 3.466 3.417 3.446 789,951 +0.03(+0.85%)
Aug 16, 2006 3.486 3.486 3.408 3.417 778,258 -0.04(-1.18%)
Aug 15, 2006 3.460 3.475 3.434 3.457 1,359,115 +0.01(+0.42%)
Aug 14, 2006 3.513 3.513 3.402 3.443 991,136 -0.07(-1.99%)
Aug 11, 2006 3.574 3.577 3.504 3.513 595,301 -0.06(-1.63%)
Aug 10, 2006 3.504 3.600 3.484 3.571 1,096,027 +0.01(+0.24%)
Aug 09, 2006 3.577 3.585 3.536 3.562 735,614 +0.04(+1.24%)
Aug 08, 2006 3.577 3.582 3.504 3.518 979,443 -0.06(-1.55%)
Aug 07, 2006 3.577 3.626 3.553 3.574 1,288,271 +0.01(+0.33%)
Aug 04, 2006 3.577 3.579 3.539 3.562 759,344 +0.00(+0.00%)
Aug 03, 2006 3.562 3.577 3.550 3.562 675,087 +0.00(+0.00%)
Aug 02, 2006 3.562 3.577 3.550 3.562 467,024 +0.01(+0.41%)
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.