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

Medical Properties Trust (NY: MPW )

5.770 -0.170 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2007 3.815 3.832 3.751 3.818 837,066 +0.01(+0.15%)
Oct 30, 2007 3.830 3.864 3.792 3.812 673,023 +0.00(+0.00%)
Oct 29, 2007 3.978 3.989 3.789 3.812 936,799 -0.14(-3.53%)
Oct 26, 2007 3.925 3.955 3.862 3.952 862,515 +0.06(+1.42%)
Oct 25, 2007 3.911 3.943 3.838 3.896 890,028 +0.03(+0.75%)
Oct 24, 2007 3.955 3.955 3.803 3.867 786,168 -0.08(-1.92%)
Oct 23, 2007 3.862 3.943 3.835 3.943 1,209,172 +0.13(+3.27%)
Oct 22, 2007 3.707 3.832 3.670 3.818 1,144,862 +0.09(+2.42%)
Oct 19, 2007 3.850 3.850 3.722 3.728 1,067,827 -0.12(-3.17%)
Oct 18, 2007 3.783 3.862 3.745 3.850 699,848 +0.05(+1.30%)
Oct 17, 2007 3.876 3.911 3.707 3.800 972,909 -0.04(-1.06%)
Oct 16, 2007 3.896 3.914 3.830 3.841 615,935 -0.05(-1.34%)
Oct 15, 2007 3.969 3.969 3.867 3.894 915,133 -0.08(-2.05%)
Oct 12, 2007 3.966 4.027 3.963 3.975 747,307 +0.01(+0.37%)
Oct 11, 2007 3.989 4.027 3.957 3.960 1,025,183 -0.04(-0.95%)
Oct 10, 2007 3.981 4.019 3.963 3.998 807,834 -0.01(-0.29%)
Oct 09, 2007 4.024 4.039 3.969 4.010 923,043 -0.01(-0.29%)
Oct 08, 2007 4.068 4.068 4.019 4.021 575,010 -0.05(-1.14%)
Oct 05, 2007 3.989 4.068 3.972 4.068 1,259,039 +0.09(+2.19%)
Oct 04, 2007 3.937 3.981 3.905 3.981 1,674,477 +0.06(+1.41%)
Oct 03, 2007 3.931 3.966 3.870 3.925 1,135,233 -0.03(-0.81%)
Oct 02, 2007 3.957 3.978 3.925 3.957 751,090 +0.01(+0.22%)
Oct 01, 2007 3.867 3.978 3.867 3.949 1,520,063 +0.08(+1.95%)
Sep 28, 2007 3.952 3.969 3.862 3.873 1,488,424 -0.08(-1.91%)
Sep 27, 2007 3.957 3.966 3.923 3.949 678,526 +0.01(+0.15%)
Sep 26, 2007 3.960 3.960 3.870 3.943 1,781,776 +0.02(+0.59%)
Sep 25, 2007 3.949 3.972 3.859 3.920 1,189,226 -0.06(-1.53%)
Sep 24, 2007 3.969 3.995 3.934 3.981 838,442 +0.00(+0.07%)
Sep 21, 2007 4.033 4.033 3.949 3.978 1,685,482 +0.03(+0.74%)
Sep 20, 2007 4.010 4.030 3.879 3.949 1,013,834 -0.08(-1.95%)
Sep 19, 2007 3.925 4.036 3.870 4.027 2,253,959 +0.08(+1.91%)
Sep 18, 2007 3.841 3.992 3.841 3.952 2,269,434 -0.01(-0.15%)
Sep 17, 2007 3.925 3.966 3.902 3.957 1,535,539 +0.01(+0.22%)
Sep 14, 2007 3.911 4.013 3.870 3.949 1,755,295 -0.01(-0.15%)
Sep 13, 2007 3.899 3.998 3.864 3.955 961,216 +0.08(+1.95%)
Sep 12, 2007 3.853 3.899 3.815 3.879 1,517,312 -0.04(-1.04%)
Sep 11, 2007 3.911 3.952 3.899 3.920 1,398,321 +0.04(+1.13%)
Sep 10, 2007 3.917 3.946 3.853 3.876 1,250,097 -0.02(-0.60%)
Sep 07, 2007 3.879 3.920 3.853 3.899 846,008 -0.03(-0.74%)
Sep 06, 2007 3.952 3.960 3.905 3.928 879,367 +0.00(+0.07%)
Sep 05, 2007 3.917 3.952 3.862 3.925 978,412 +0.00(+0.07%)
Sep 04, 2007 3.899 3.963 3.859 3.923 976,348 +0.01(+0.15%)
Aug 31, 2007 3.835 3.925 3.835 3.917 1,073,674 +0.10(+2.59%)
Aug 30, 2007 3.780 3.876 3.763 3.818 826,061 +0.02(+0.46%)
Aug 29, 2007 3.661 3.818 3.661 3.800 958,465 +0.17(+4.56%)
Aug 28, 2007 3.734 3.716 3.614 3.635 1,958,887 -0.10(-2.65%)
Aug 27, 2007 3.713 3.803 3.707 3.734 814,025 +0.01(+0.16%)
Aug 24, 2007 3.795 3.803 3.707 3.728 1,435,119 -0.07(-1.76%)
Aug 23, 2007 3.853 3.870 3.768 3.795 1,540,698 -0.06(-1.66%)
Aug 22, 2007 3.911 3.911 3.809 3.859 2,360,569 -0.01(-0.30%)
Aug 21, 2007 3.786 3.902 3.780 3.870 2,964,468 +0.08(+2.23%)
Aug 20, 2007 3.736 3.821 3.678 3.786 2,042,800 +0.06(+1.64%)
Aug 17, 2007 3.597 3.777 3.597 3.725 1,997,405 +0.13(+3.56%)
Aug 16, 2007 3.393 3.617 3.373 3.597 3,199,356 +0.18(+5.19%)
Aug 15, 2007 3.373 3.545 3.332 3.420 1,771,459 +0.00(+0.09%)
Aug 14, 2007 3.504 3.777 3.408 3.417 1,604,320 -0.08(-2.41%)
Aug 13, 2007 3.614 3.658 3.495 3.501 1,824,420 -0.03(-0.91%)
Aug 10, 2007 3.629 3.687 3.466 3.533 3,715,214 -0.10(-2.72%)
Aug 09, 2007 3.562 3.795 3.562 3.632 4,995,232 +0.11(+3.14%)
Aug 08, 2007 3.446 3.600 3.417 3.521 3,183,880 +0.13(+3.95%)
Aug 07, 2007 3.356 3.454 3.271 3.388 2,887,089 +0.05(+1.39%)
Aug 06, 2007 3.417 3.417 3.158 3.341 2,876,428 +0.06(+1.86%)
Aug 03, 2007 3.263 3.399 3.248 3.280 2,344,406 -0.12(-3.51%)
Aug 02, 2007 3.344 3.428 3.332 3.399 2,426,255 +0.10(+3.18%)
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.