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 (%)
Aug 31, 2007 4.737 4.849 4.737 4.838 869,217 +0.12(+2.59%)
Aug 30, 2007 4.669 4.788 4.648 4.716 668,756 +0.02(+0.46%)
Aug 29, 2007 4.522 4.716 4.522 4.694 775,947 +0.20(+4.56%)
Aug 28, 2007 4.612 4.590 4.465 4.490 1,585,861 -0.12(-2.65%)
Aug 27, 2007 4.587 4.698 4.579 4.612 659,012 +0.01(+0.16%)
Aug 24, 2007 4.687 4.698 4.579 4.605 1,161,833 -0.08(-1.76%)
Aug 23, 2007 4.759 4.781 4.655 4.687 1,247,306 -0.08(-1.66%)
Aug 22, 2007 4.831 4.831 4.705 4.766 1,911,052 -0.01(-0.30%)
Aug 21, 2007 4.676 4.820 4.669 4.781 2,399,952 +0.10(+2.23%)
Aug 20, 2007 4.615 4.720 4.544 4.676 1,653,795 +0.08(+1.64%)
Aug 17, 2007 4.443 4.666 4.443 4.601 1,617,044 +0.16(+3.56%)
Aug 16, 2007 4.192 4.468 4.166 4.443 2,590,110 +0.22(+5.19%)
Aug 15, 2007 4.166 4.378 4.116 4.224 1,434,124 +0.00(+0.09%)
Aug 14, 2007 4.328 4.666 4.210 4.220 1,298,814 -0.10(-2.41%)
Aug 13, 2007 4.465 4.518 4.317 4.324 1,477,000 -0.04(-0.91%)
Aug 10, 2007 4.482 4.554 4.281 4.364 3,007,735 -0.12(-2.72%)
Aug 09, 2007 4.400 4.687 4.400 4.486 4,044,002 +0.14(+3.14%)
Aug 08, 2007 4.256 4.447 4.220 4.350 2,577,582 +0.17(+3.95%)
Aug 07, 2007 4.145 4.267 4.041 4.184 2,337,308 +0.06(+1.39%)
Aug 06, 2007 4.220 4.220 3.901 4.127 2,328,677 +0.08(+1.86%)
Aug 03, 2007 4.030 4.199 4.012 4.051 1,897,966 -0.15(-3.51%)
Aug 02, 2007 4.130 4.235 4.116 4.199 1,964,230 +0.13(+3.18%)
Aug 01, 2007 4.019 4.098 3.901 4.069 1,934,717 +0.05(+1.16%)
Jul 31, 2007 4.026 4.141 4.012 4.023 2,207,009 -0.00(-0.09%)
Jul 30, 2007 4.019 4.091 3.958 4.026 2,385,474 -0.01(-0.27%)
Jul 27, 2007 4.095 4.145 3.987 4.037 1,980,656 -0.09(-2.18%)
Jul 26, 2007 4.148 4.172 4.023 4.127 3,244,946 -0.04(-0.95%)
Jul 25, 2007 4.454 4.454 4.138 4.166 3,224,344 +0.01(+0.17%)
Jul 24, 2007 4.289 4.310 4.130 4.159 3,004,116 -0.20(-4.69%)
Jul 23, 2007 4.493 4.504 4.353 4.364 1,394,310 -0.13(-2.80%)
Jul 20, 2007 4.576 4.587 4.486 4.490 1,682,750 -0.10(-2.11%)
Jul 19, 2007 4.554 4.612 4.536 4.587 1,224,476 +0.05(+1.19%)
Jul 18, 2007 4.551 4.587 4.457 4.533 2,413,037 -0.06(-1.25%)
Jul 17, 2007 4.669 4.669 4.583 4.590 2,409,696 -0.07(-1.46%)
Jul 16, 2007 4.709 4.739 4.658 4.658 1,609,248 -0.07(-1.52%)
Jul 13, 2007 4.777 4.795 4.698 4.730 1,358,133 -0.05(-0.98%)
Jul 12, 2007 4.809 4.827 4.755 4.777 1,513,194 +0.01(+0.30%)
Jul 11, 2007 4.766 4.802 4.712 4.763 1,370,088 -0.01(-0.30%)
Jul 10, 2007 4.885 4.885 4.755 4.777 1,493,427 -0.13(-2.71%)
Jul 09, 2007 4.921 4.939 4.845 4.910 1,085,546 -0.02(-0.36%)
Jul 06, 2007 4.924 4.959 4.863 4.928 768,430 +0.01(+0.22%)
Jul 05, 2007 4.885 4.921 4.860 4.917 656,506 +0.04(+0.74%)
Jul 03, 2007 4.867 4.881 4.820 4.881 273,405 +0.01(+0.30%)
Jul 02, 2007 4.766 4.867 4.741 4.867 1,028,471 +0.11(+2.42%)
Jun 29, 2007 4.824 4.874 4.727 4.752 1,084,711 -0.06(-1.27%)
Jun 28, 2007 4.838 4.849 4.759 4.813 1,456,954 +0.00(+0.00%)
Jun 27, 2007 4.698 4.834 4.673 4.813 1,377,049 +0.08(+1.67%)
Jun 26, 2007 4.842 4.852 4.673 4.734 1,404,055 -0.10(-2.08%)
Jun 25, 2007 4.867 4.888 4.781 4.834 1,201,646 -0.03(-0.66%)
Jun 22, 2007 4.863 4.888 4.755 4.867 1,858,431 +0.00(+0.07%)
Jun 21, 2007 4.834 4.867 4.741 4.863 1,273,199 +0.01(+0.22%)
Jun 20, 2007 4.888 4.892 4.831 4.852 905,132 -0.03(-0.66%)
Jun 19, 2007 4.878 4.899 4.813 4.885 1,121,184 +0.01(+0.22%)
Jun 18, 2007 4.899 4.910 4.849 4.874 806,851 -0.03(-0.59%)
Jun 15, 2007 4.949 4.949 4.878 4.903 1,731,752 +0.05(+1.04%)
Jun 14, 2007 4.885 4.917 4.842 4.852 1,082,205 -0.01(-0.30%)
Jun 13, 2007 4.741 4.874 4.727 4.867 1,214,175 +0.14(+2.89%)
Jun 12, 2007 4.849 4.885 4.669 4.730 2,563,104 -0.25(-5.05%)
Jun 11, 2007 4.964 5.100 4.928 4.982 1,780,474 +0.02(+0.43%)
Jun 08, 2007 4.949 5.014 4.870 4.960 1,790,497 +0.00(+0.07%)
Jun 07, 2007 5.036 5.036 4.892 4.957 1,191,654 -0.08(-1.64%)
Jun 06, 2007 5.089 5.093 4.993 5.039 1,547,440 -0.07(-1.34%)
Jun 05, 2007 5.136 5.136 5.025 5.107 1,736,763 -0.04(-0.77%)
Jun 04, 2007 5.100 5.172 5.086 5.147 957,196 +0.05(+0.92%)
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.