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

Medical Properties Trust (NY: MPW )

4.510 -0.050 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2006 4.012 4.012 3.919 3.954 4,656,478 -0.06(-1.43%)
Jun 29, 2006 3.958 4.065 3.951 4.012 2,081,861 +0.05(+1.36%)
Jun 28, 2006 3.922 3.976 3.908 3.958 758,817 +0.05(+1.38%)
Jun 27, 2006 3.904 3.940 3.890 3.904 565,622 +0.00(+0.00%)
Jun 26, 2006 3.940 3.954 3.904 3.904 852,343 -0.03(-0.73%)
Jun 23, 2006 4.008 4.080 3.922 3.933 1,092,160 -0.04(-0.99%)
Jun 22, 2006 3.779 4.019 3.772 3.972 1,417,686 +0.19(+5.12%)
Jun 21, 2006 3.779 3.811 3.736 3.779 1,929,706 +0.00(+0.00%)
Jun 20, 2006 3.833 3.833 3.779 3.779 475,167 -0.05(-1.40%)
Jun 19, 2006 3.854 3.883 3.822 3.833 933,026 -0.03(-0.65%)
Jun 16, 2006 3.886 3.904 3.847 3.858 1,097,744 -0.06(-1.64%)
Jun 15, 2006 4.101 4.108 3.908 3.922 2,183,762 +0.09(+2.43%)
Jun 14, 2006 4.119 4.137 3.793 3.829 4,027,481 -0.31(-7.45%)
Jun 13, 2006 4.352 4.370 4.119 4.137 556,968 -0.23(-5.33%)
Jun 12, 2006 4.474 4.474 4.352 4.370 556,130 -0.07(-1.61%)
Jun 09, 2006 4.442 4.477 4.413 4.442 414,585 +0.04(+0.81%)
Jun 08, 2006 4.381 4.406 4.298 4.406 623,134 +0.05(+1.23%)
Jun 07, 2006 4.316 4.366 4.298 4.352 585,165 +0.05(+1.25%)
Jun 06, 2006 4.280 4.298 4.251 4.298 572,602 +0.04(+0.84%)
Jun 05, 2006 4.334 4.363 4.262 4.262 374,941 -0.06(-1.49%)
Jun 02, 2006 4.406 4.414 4.305 4.327 621,459 +0.03(+0.75%)
Jun 01, 2006 4.356 4.370 4.295 4.295 651,890 -0.04(-0.99%)
May 31, 2006 4.209 4.388 4.209 4.338 3,386,758 +0.13(+3.06%)
May 30, 2006 4.227 4.234 4.187 4.209 1,613,393 -0.02(-0.42%)
May 26, 2006 4.209 4.280 4.176 4.227 1,348,728 +0.04(+0.85%)
May 25, 2006 4.184 4.198 4.123 4.191 674,224 +0.02(+0.43%)
May 24, 2006 4.191 4.191 4.119 4.173 606,383 -0.02(-0.43%)
May 23, 2006 4.223 4.277 4.191 4.191 313,521 -0.00(-0.09%)
May 22, 2006 4.119 4.262 4.062 4.194 395,880 +0.08(+2.00%)
May 19, 2006 3.972 4.144 3.926 4.112 1,645,499 +0.28(+7.39%)
May 18, 2006 3.886 3.894 3.765 3.829 234,512 -0.05(-1.20%)
May 17, 2006 3.904 3.926 3.847 3.876 655,798 -0.05(-1.19%)
May 16, 2006 3.937 3.958 3.911 3.922 924,092 -0.01(-0.36%)
May 15, 2006 3.782 4.005 3.772 3.937 584,328 +0.14(+3.68%)
May 12, 2006 3.757 3.872 3.671 3.797 482,147 +0.00(+0.09%)
May 11, 2006 3.933 3.940 3.793 3.793 259,081 -0.14(-3.55%)
May 10, 2006 3.940 3.965 3.908 3.933 375,779 -0.01(-0.36%)
May 09, 2006 3.987 4.030 3.940 3.947 853,459 -0.00(-0.09%)
May 08, 2006 3.976 3.987 3.940 3.951 239,538 -0.03(-0.63%)
May 05, 2006 3.958 4.019 3.948 3.976 405,093 +0.02(+0.45%)
May 04, 2006 3.958 3.976 3.940 3.958 230,325 +0.02(+0.45%)
May 03, 2006 3.904 4.048 3.851 3.940 569,252 +0.05(+1.38%)
May 02, 2006 3.879 3.897 3.808 3.886 295,374 +0.03(+0.84%)
May 01, 2006 3.858 3.929 3.836 3.854 386,946 +0.00(+0.09%)
Apr 28, 2006 3.743 3.854 3.725 3.851 510,065 +0.09(+2.38%)
Apr 27, 2006 3.800 3.851 3.761 3.761 445,574 -0.04(-1.04%)
Apr 26, 2006 3.847 3.865 3.772 3.800 341,160 -0.05(-1.21%)
Apr 25, 2006 3.890 3.890 3.808 3.847 488,847 -0.04(-0.92%)
Apr 24, 2006 3.922 3.937 3.872 3.883 816,886 -0.04(-1.00%)
Apr 21, 2006 3.994 3.994 3.904 3.922 404,534 -0.02(-0.54%)
Apr 20, 2006 3.940 3.965 3.922 3.944 958,432 +0.00(+0.09%)
Apr 19, 2006 3.944 3.969 3.911 3.940 697,676 -0.00(-0.09%)
Apr 18, 2006 3.911 3.947 3.911 3.944 352,607 +0.03(+0.73%)
Apr 17, 2006 3.922 3.965 3.886 3.915 761,608 -0.01(-0.27%)
Apr 13, 2006 3.940 3.969 3.911 3.926 160,808 -0.01(-0.36%)
Apr 12, 2006 3.933 3.940 3.911 3.940 183,701 +0.01(+0.27%)
Apr 11, 2006 3.908 3.940 3.897 3.929 850,109 +0.02(+0.46%)
Apr 10, 2006 3.976 3.976 3.890 3.911 626,484 -0.03(-0.73%)
Apr 07, 2006 4.008 4.091 3.908 3.940 266,060 -0.07(-1.70%)
Apr 06, 2006 3.940 4.012 3.926 4.008 310,729 +0.09(+2.19%)
Apr 05, 2006 3.940 3.958 3.890 3.922 269,131 +0.00(+0.00%)
Apr 04, 2006 3.922 3.983 3.890 3.922 591,866 +0.01(+0.27%)
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.