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 (%)
Nov 30, 2007 4.055 4.159 3.998 4.030 1,707,529 +0.01(+0.18%)
Nov 29, 2007 4.041 4.048 3.962 4.023 1,155,986 -0.01(-0.18%)
Nov 28, 2007 3.929 4.051 3.897 4.030 2,114,853 +0.11(+2.94%)
Nov 27, 2007 3.847 3.994 3.779 3.915 1,665,488 +0.11(+2.83%)
Nov 26, 2007 4.095 4.107 3.807 3.807 1,327,769 -0.28(-6.94%)
Nov 23, 2007 3.965 4.113 3.962 4.091 584,953 +0.15(+3.73%)
Nov 21, 2007 3.922 4.073 3.825 3.944 1,769,341 +0.05(+1.20%)
Nov 20, 2007 4.159 4.199 3.850 3.897 2,908,897 -0.26(-6.14%)
Nov 19, 2007 4.253 4.253 4.138 4.152 1,512,359 -0.14(-3.18%)
Nov 16, 2007 4.371 4.396 4.220 4.289 1,500,944 -0.05(-1.24%)
Nov 15, 2007 4.206 4.342 4.202 4.342 967,776 +0.07(+1.68%)
Nov 14, 2007 4.515 4.515 4.238 4.271 998,502 -0.20(-4.57%)
Nov 13, 2007 4.249 4.479 4.249 4.475 989,662 +0.26(+6.13%)
Nov 12, 2007 4.073 4.306 4.073 4.217 1,232,829 +0.08(+2.00%)
Nov 09, 2007 4.174 4.192 4.098 4.134 2,059,735 -0.10(-2.46%)
Nov 08, 2007 4.253 4.274 4.138 4.238 2,362,059 -0.05(-1.26%)
Nov 07, 2007 4.457 4.551 4.242 4.292 1,430,505 -0.17(-3.86%)
Nov 06, 2007 4.335 4.482 4.238 4.465 1,692,216 +0.15(+3.58%)
Nov 05, 2007 4.382 4.411 4.289 4.310 1,945,175 -0.09(-1.96%)
Nov 02, 2007 4.540 4.572 4.342 4.396 1,010,931 -0.10(-2.16%)
Nov 01, 2007 4.626 4.662 4.454 4.493 1,372,594 -0.22(-4.72%)
Oct 31, 2007 4.712 4.734 4.633 4.716 677,666 +0.01(+0.15%)
Oct 30, 2007 4.730 4.773 4.684 4.709 544,861 +0.00(+0.00%)
Oct 29, 2007 4.913 4.928 4.680 4.709 758,407 -0.17(-3.53%)
Oct 26, 2007 4.849 4.885 4.770 4.881 698,269 +0.07(+1.42%)
Oct 25, 2007 4.831 4.870 4.741 4.813 720,542 +0.04(+0.75%)
Oct 24, 2007 4.885 4.885 4.698 4.777 636,460 -0.09(-1.92%)
Oct 23, 2007 4.770 4.870 4.737 4.870 978,913 +0.15(+3.28%)
Oct 22, 2007 4.579 4.734 4.533 4.716 926,849 +0.11(+2.42%)
Oct 19, 2007 4.755 4.755 4.597 4.605 864,483 -0.15(-3.17%)
Oct 18, 2007 4.673 4.770 4.626 4.755 566,578 +0.06(+1.30%)
Oct 17, 2007 4.788 4.831 4.579 4.694 787,640 -0.05(-1.06%)
Oct 16, 2007 4.813 4.834 4.730 4.745 498,644 -0.06(-1.34%)
Oct 15, 2007 4.903 4.903 4.777 4.809 740,866 -0.10(-2.05%)
Oct 12, 2007 4.899 4.975 4.896 4.910 604,999 +0.02(+0.37%)
Oct 11, 2007 4.928 4.975 4.888 4.892 829,960 -0.05(-0.95%)
Oct 10, 2007 4.917 4.964 4.896 4.939 654,000 -0.01(-0.29%)
Oct 09, 2007 4.971 4.989 4.903 4.953 747,270 -0.01(-0.29%)
Oct 08, 2007 5.025 5.025 4.964 4.967 465,512 -0.06(-1.14%)
Oct 05, 2007 4.928 5.025 4.906 5.025 1,019,283 +0.11(+2.19%)
Oct 04, 2007 4.863 4.917 4.824 4.917 1,355,611 +0.07(+1.41%)
Oct 03, 2007 4.856 4.899 4.781 4.849 919,053 -0.04(-0.81%)
Oct 02, 2007 4.888 4.913 4.849 4.888 608,062 +0.01(+0.22%)
Oct 01, 2007 4.777 4.913 4.777 4.878 1,230,601 +0.09(+1.95%)
Sep 28, 2007 4.881 4.903 4.770 4.784 1,204,987 -0.09(-1.91%)
Sep 27, 2007 4.888 4.899 4.845 4.878 549,316 +0.01(+0.15%)
Sep 26, 2007 4.892 4.892 4.781 4.870 1,442,477 +0.03(+0.59%)
Sep 25, 2007 4.878 4.906 4.766 4.842 962,765 -0.08(-1.53%)
Sep 24, 2007 4.903 4.935 4.860 4.917 678,779 +0.00(+0.07%)
Sep 21, 2007 4.982 4.982 4.878 4.913 1,364,520 +0.04(+0.74%)
Sep 20, 2007 4.953 4.978 4.791 4.878 820,772 -0.10(-1.95%)
Sep 19, 2007 4.849 4.985 4.781 4.975 1,824,743 +0.09(+1.91%)
Sep 18, 2007 4.745 4.931 4.745 4.881 1,837,271 -0.01(-0.15%)
Sep 17, 2007 4.849 4.899 4.820 4.888 1,243,130 +0.01(+0.22%)
Sep 14, 2007 4.831 4.957 4.781 4.878 1,421,038 -0.01(-0.15%)
Sep 13, 2007 4.817 4.939 4.773 4.885 778,174 +0.09(+1.95%)
Sep 12, 2007 4.759 4.817 4.712 4.791 1,228,374 -0.05(-1.04%)
Sep 11, 2007 4.831 4.881 4.817 4.842 1,132,042 +0.05(+1.13%)
Sep 10, 2007 4.838 4.874 4.759 4.788 1,012,044 -0.03(-0.60%)
Sep 07, 2007 4.791 4.842 4.759 4.817 684,905 -0.04(-0.74%)
Sep 06, 2007 4.881 4.892 4.824 4.852 711,911 +0.00(+0.07%)
Sep 05, 2007 4.838 4.881 4.770 4.849 792,095 +0.00(+0.07%)
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.