Medical Properties Trust (NY: MPW )

22.21 USD +0.32 (+1.48%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.12 13.18 12.90 13.13 243,400 +0.02(+0.15%)
Oct 30, 2007 13.17 13.29 13.04 13.11 195,700 +0.00(+0.00%)
Oct 29, 2007 13.68 13.72 13.03 13.11 272,400 -0.48(-3.53%)
Oct 26, 2007 13.50 13.60 13.28 13.59 250,800 +0.19(+1.42%)
Oct 25, 2007 13.45 13.56 13.20 13.40 258,800 +0.10(+0.75%)
Oct 24, 2007 13.60 13.60 13.08 13.30 228,600 -0.26(-1.92%)
Oct 23, 2007 13.28 13.56 13.19 13.56 351,600 +0.43(+3.27%)
Oct 22, 2007 12.75 13.18 12.62 13.13 332,900 +0.31(+2.42%)
Oct 19, 2007 13.24 13.24 12.80 12.82 310,500 -0.42(-3.17%)
Oct 18, 2007 13.01 13.28 12.88 13.24 203,500 +0.17(+1.30%)
Oct 17, 2007 13.33 13.45 12.75 13.07 282,900 -0.14(-1.06%)
Oct 16, 2007 13.40 13.46 13.17 13.21 179,100 -0.18(-1.34%)
Oct 15, 2007 13.65 13.65 13.30 13.39 266,100 -0.28(-2.05%)
Oct 12, 2007 13.64 13.85 13.63 13.67 217,300 +0.05(+0.37%)
Oct 11, 2007 13.72 13.85 13.61 13.62 298,100 -0.13(-0.95%)
Oct 10, 2007 13.69 13.82 13.63 13.75 234,900 -0.04(-0.29%)
Oct 09, 2007 13.84 13.89 13.65 13.79 268,400 -0.04(-0.29%)
Oct 08, 2007 13.99 13.99 13.82 13.83 167,200 -0.16(-1.14%)
Oct 05, 2007 13.72 13.99 13.66 13.99 366,100 +0.30(+2.19%)
Oct 04, 2007 13.54 13.69 13.43 13.69 486,900 +0.19(+1.41%)
Oct 03, 2007 13.52 13.64 13.31 13.50 330,100 -0.11(-0.81%)
Oct 02, 2007 13.61 13.68 13.50 13.61 218,400 +0.03(+0.22%)
Oct 01, 2007 13.30 13.68 13.30 13.58 442,000 +0.26(+1.95%)
Sep 28, 2007 13.59 13.65 13.28 13.32 432,800 -0.26(-1.91%)
Sep 27, 2007 13.61 13.64 13.49 13.58 197,300 +0.02(+0.15%)
Sep 26, 2007 13.62 13.62 13.31 13.56 518,100 +0.08(+0.59%)
Sep 25, 2007 13.58 13.66 13.27 13.48 345,800 -0.21(-1.53%)
Sep 24, 2007 13.65 13.74 13.53 13.69 243,800 +0.01(+0.07%)
Sep 21, 2007 13.87 13.87 13.58 13.68 490,100 +0.10(+0.74%)
Sep 20, 2007 13.79 13.86 13.34 13.58 294,800 -0.27(-1.95%)
Sep 19, 2007 13.50 13.88 13.31 13.85 655,400 +0.26(+1.91%)
Sep 18, 2007 13.21 13.73 13.21 13.59 659,900 -0.02(-0.15%)
Sep 17, 2007 13.50 13.64 13.42 13.61 446,500 +0.03(+0.22%)
Sep 14, 2007 13.45 13.80 13.31 13.58 510,400 -0.02(-0.15%)
Sep 13, 2007 13.41 13.75 13.29 13.60 279,500 +0.26(+1.95%)
Sep 12, 2007 13.25 13.41 13.12 13.34 441,200 -0.14(-1.04%)
Sep 11, 2007 13.45 13.59 13.41 13.48 406,600 +0.15(+1.13%)
Sep 10, 2007 13.47 13.57 13.25 13.33 363,500 -0.08(-0.60%)
Sep 07, 2007 13.34 13.48 13.25 13.41 246,000 -0.10(-0.74%)
Sep 06, 2007 13.59 13.62 13.43 13.51 255,700 +0.01(+0.07%)
Sep 05, 2007 13.47 13.59 13.28 13.50 284,500 +0.01(+0.07%)
Sep 04, 2007 13.41 13.63 13.27 13.49 283,900 +0.02(+0.15%)
Aug 31, 2007 13.19 13.50 13.19 13.47 312,200 +0.34(+2.59%)
Aug 30, 2007 13.00 13.33 12.94 13.13 240,200 +0.06(+0.46%)
Aug 29, 2007 12.59 13.13 12.59 13.07 278,700 +0.57(+4.56%)
Aug 28, 2007 12.84 12.78 12.43 12.50 569,600 -0.34(-2.65%)
Aug 27, 2007 12.77 13.08 12.75 12.84 236,700 +0.02(+0.16%)
Aug 24, 2007 13.05 13.08 12.75 12.82 417,300 -0.23(-1.76%)
Aug 23, 2007 13.25 13.31 12.96 13.05 448,000 -0.22(-1.66%)
Aug 22, 2007 13.45 13.45 13.10 13.27 686,400 -0.04(-0.30%)
Aug 21, 2007 13.02 13.42 13.00 13.31 862,000 +0.29(+2.23%)
Aug 20, 2007 12.85 13.14 12.65 13.02 594,000 +0.21(+1.64%)
Aug 17, 2007 12.37 12.99 12.37 12.81 580,800 +0.44(+3.56%)
Aug 16, 2007 11.67 12.44 11.60 12.37 930,300 +0.61(+5.19%)
Aug 15, 2007 11.60 12.19 11.46 11.76 515,100 +0.01(+0.09%)
Aug 14, 2007 12.05 12.99 11.72 11.75 466,500 -0.29(-2.41%)
Aug 13, 2007 12.43 12.58 12.02 12.04 530,500 -0.11(-0.91%)
Aug 10, 2007 12.48 12.68 11.92 12.15 1,080,300 -0.34(-2.72%)
Aug 09, 2007 12.25 13.05 12.25 12.49 1,452,500 +0.38(+3.14%)
Aug 08, 2007 11.85 12.38 11.75 12.11 925,800 +0.46(+3.95%)
Aug 07, 2007 11.54 11.88 11.25 11.65 839,500 +0.16(+1.39%)
Aug 06, 2007 11.75 11.75 10.86 11.49 836,400 +0.21(+1.86%)
Aug 03, 2007 11.22 11.69 11.17 11.28 681,700 -0.41(-3.51%)
Aug 02, 2007 11.50 11.79 11.46 11.69 705,500 +0.36(+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.