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

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2010 3.671 3.689 3.592 3.674 25,709 +0.02(+0.61%)
Aug 30, 2010 3.644 3.697 3.611 3.652 1,713,151 +0.04(+1.14%)
Aug 27, 2010 3.644 3.648 3.551 3.611 2,144,443 +0.03(+0.83%)
Aug 26, 2010 3.603 3.622 3.558 3.581 19,426 +0.01(+0.21%)
Aug 25, 2010 3.476 3.577 3.476 3.573 6,507 +0.06(+1.81%)
Aug 24, 2010 3.495 3.533 3.488 3.510 26,435 -0.03(-0.95%)
Aug 23, 2010 3.611 3.611 3.532 3.544 1,802,926 -0.03(-0.94%)
Aug 20, 2010 3.499 3.588 3.484 3.577 1,998,122 +0.07(+2.02%)
Aug 19, 2010 3.626 3.626 3.488 3.506 22,723 -0.13(-3.49%)
Aug 18, 2010 3.637 3.648 3.585 3.633 102,362 +0.00(+0.10%)
Aug 17, 2010 3.596 3.652 3.544 3.629 15,688 +0.07(+1.99%)
Aug 16, 2010 3.506 3.600 3.506 3.558 1,312,374 +0.03(+0.74%)
Aug 13, 2010 3.532 3.562 3.525 3.532 1,491,740 -0.02(-0.63%)
Aug 12, 2010 3.562 3.615 3.536 3.555 2,456,015 -0.06(-1.75%)
Aug 11, 2010 3.674 3.700 3.600 3.618 28,478 -0.14(-3.68%)
Aug 10, 2010 3.756 3.814 3.715 3.756 267 -0.04(-0.98%)
Aug 09, 2010 3.797 3.803 3.727 3.794 1,705,152 +0.03(+0.79%)
Aug 06, 2010 3.764 3.794 3.685 3.764 1,581,531 +0.01(+0.20%)
Aug 05, 2010 3.809 3.861 3.741 3.756 1,810,422 -0.07(-1.95%)
Aug 04, 2010 3.783 3.842 3.771 3.831 1,886,397 +0.06(+1.68%)
Aug 03, 2010 3.745 3.835 3.712 3.768 1,526,662 -0.00(-0.10%)
Aug 02, 2010 3.771 3.805 3.723 3.771 2,265,538 +0.06(+1.61%)
Jul 30, 2010 3.712 3.779 3.682 3.712 2,637,904 -0.04(-1.19%)
Jul 29, 2010 3.816 3.846 3.715 3.756 2,278,318 -0.03(-0.89%)
Jul 28, 2010 3.790 3.868 3.775 3.790 10,554 -0.04(-0.98%)
Jul 27, 2010 3.846 3.861 3.779 3.827 4,418 +0.01(+0.29%)
Jul 26, 2010 3.700 3.816 3.685 3.816 3,133,710 +0.12(+3.34%)
Jul 23, 2010 3.592 3.693 3.547 3.693 2,164,764 +0.08(+2.17%)
Jul 22, 2010 3.544 3.615 3.521 3.615 2,498 +0.11(+3.09%)
Jul 21, 2010 3.622 3.622 3.495 3.506 2,190,624 -0.09(-2.59%)
Jul 20, 2010 3.454 3.600 3.435 3.600 2,115,865 +0.09(+2.44%)
Jul 19, 2010 3.465 3.521 3.428 3.514 1,787,763 +0.05(+1.51%)
Jul 16, 2010 3.461 3.566 3.446 3.461 2,972,634 -0.13(-3.54%)
Jul 15, 2010 3.615 3.633 3.521 3.588 1,907,019 -0.01(-0.41%)
Jul 14, 2010 3.611 3.663 3.551 3.603 26,156 -0.02(-0.52%)
Jul 13, 2010 3.622 3.633 3.577 3.622 25,800 +0.04(+1.04%)
Jul 12, 2010 3.603 3.603 3.532 3.585 1,566,501 -0.01(-0.41%)
Jul 09, 2010 3.600 3.603 3.529 3.600 2,270,112 +0.06(+1.58%)
Jul 08, 2010 3.544 3.581 3.499 3.544 7,841 +0.03(+0.74%)
Jul 07, 2010 3.398 3.517 3.379 3.517 3,045,571 +0.15(+4.32%)
Jul 06, 2010 3.372 3.581 3.357 3.372 19,011 -0.12(-3.42%)
Jul 02, 2010 3.491 3.527 3.432 3.491 2,380,043 +0.00(+0.11%)
Jul 01, 2010 3.488 3.547 3.424 3.488 5,604,445 -0.04(-1.06%)
Jun 30, 2010 3.525 3.603 3.514 3.525 20,699 +0.00(+0.11%)
Jun 29, 2010 3.525 3.562 3.484 3.521 4,245,613 -0.07(-1.87%)
Jun 25, 2010 3.588 3.622 3.443 3.588 4,903,239 +0.12(+3.56%)
Jun 24, 2010 3.465 3.517 3.424 3.465 59,156 -0.02(-0.54%)
Jun 23, 2010 3.529 3.566 3.476 3.484 2,593,327 -0.05(-1.37%)
Jun 22, 2010 3.532 3.734 3.532 3.532 14,017 -0.16(-4.44%)
Jun 21, 2010 3.741 3.790 3.689 3.697 5,577,187 +0.02(+0.61%)
Jun 18, 2010 3.674 3.704 3.551 3.674 6,308,763 +0.06(+1.65%)
Jun 17, 2010 3.615 3.633 3.551 3.615 1,480 +0.02(+0.62%)
Jun 16, 2010 3.596 3.641 3.585 3.592 3,134,300 -0.05(-1.43%)
Jun 15, 2010 3.644 3.652 3.544 3.644 13,269 +0.05(+1.46%)
Jun 14, 2010 3.567 3.610 3.530 3.592 4,764,507 +0.10(+2.72%)
Jun 11, 2010 3.362 3.497 3.362 3.497 2,690,444 +0.10(+2.91%)
Jun 10, 2010 3.398 3.420 3.256 3.398 16,424 +0.17(+5.33%)
Jun 09, 2010 3.285 3.343 3.223 3.226 4,327,007 -0.01(-0.45%)
Jun 08, 2010 3.182 3.248 3.091 3.241 3,881,347 +0.07(+2.19%)
Jun 07, 2010 3.270 3.303 3.164 3.171 3,033,603 -0.05(-1.70%)
Jun 04, 2010 3.226 3.384 3.226 3.226 3,826,620 -0.22(-6.27%)
Jun 03, 2010 3.442 3.475 3.376 3.442 3,084,156 +0.02(+0.64%)
Jun 02, 2010 3.420 3.420 3.332 3.420 2,561,090 +0.07(+2.07%)
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.