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

Medical Properties Trust (NY: MPW )

4.420 -0.420 (-8.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jan 31, 2006 3.412 3.441 3.387 3.434 726,667 +0.03(+0.84%)
Jan 30, 2006 3.430 3.466 3.401 3.405 392,846 -0.03(-0.73%)
Jan 27, 2006 3.412 3.556 3.405 3.430 657,341 +0.02(+0.63%)
Jan 26, 2006 3.444 3.448 3.376 3.409 409,829 -0.04(-1.15%)
Jan 25, 2006 3.455 3.466 3.430 3.448 71,831 -0.03(-0.72%)
Jan 24, 2006 3.509 3.509 3.383 3.473 493,076 -0.05(-1.33%)
Jan 23, 2006 3.491 3.552 3.473 3.520 78,235 +0.04(+1.03%)
Jan 20, 2006 3.523 3.523 3.419 3.484 2,977,388 -0.04(-1.02%)
Jan 19, 2006 3.541 3.549 3.495 3.520 84,081 -0.01(-0.41%)
Jan 18, 2006 3.480 3.538 3.480 3.534 61,808 +0.04(+1.03%)
Jan 17, 2006 3.563 3.581 3.484 3.498 707,735 -0.05(-1.32%)
Jan 13, 2006 3.610 3.610 3.484 3.545 1,277,375 -0.08(-2.28%)
Jan 12, 2006 3.717 3.717 3.628 3.628 475,535 -0.09(-2.42%)
Jan 11, 2006 3.750 3.771 3.707 3.717 548,202 -0.02(-0.58%)
Jan 10, 2006 3.843 3.843 3.717 3.739 115,821 -0.11(-2.98%)
Jan 09, 2006 3.628 3.879 3.603 3.854 404,261 +0.23(+6.45%)
Jan 06, 2006 3.620 3.628 3.595 3.620 84,638 +0.00(+0.10%)
Jan 05, 2006 3.592 3.624 3.574 3.617 132,247 +0.03(+0.70%)
Jan 04, 2006 3.588 3.617 3.559 3.592 440,455 +0.00(+0.10%)
Jan 03, 2006 3.513 3.592 3.455 3.588 215,772 +0.08(+2.15%)
Dec 30, 2005 3.513 3.520 3.448 3.513 157,583 -0.01(-0.20%)
Dec 29, 2005 3.520 3.556 3.326 3.520 355,538 +0.00(+0.00%)
Dec 28, 2005 3.538 3.541 3.452 3.520 99,673 -0.01(-0.41%)
Dec 27, 2005 3.585 3.592 3.455 3.534 104,963 -0.04(-1.20%)
Dec 23, 2005 3.534 3.592 3.513 3.577 79,070 +0.04(+1.22%)
Dec 22, 2005 3.430 3.545 3.416 3.534 227,744 +0.10(+3.04%)
Dec 21, 2005 3.430 3.437 3.383 3.430 73,780 +0.00(+0.00%)
Dec 20, 2005 3.423 3.444 3.376 3.430 577,157 -0.00(-0.10%)
Dec 19, 2005 3.412 3.437 3.383 3.434 110,809 +0.00(+0.10%)
Dec 16, 2005 3.362 3.430 3.362 3.430 1,090,001 +0.09(+2.58%)
Dec 15, 2005 3.448 3.448 3.304 3.344 452,984 -0.07(-2.00%)
Dec 14, 2005 3.322 3.444 3.322 3.412 2,036,061 +0.10(+3.04%)
Dec 13, 2005 3.268 3.319 3.258 3.312 488,621 -0.01(-0.22%)
Dec 12, 2005 3.322 3.333 3.251 3.319 96,332 +0.00(+0.00%)
Dec 09, 2005 3.304 3.387 3.304 3.319 157,027 +0.03(+0.76%)
Dec 08, 2005 3.348 3.369 3.276 3.294 606,113 -0.05(-1.61%)
Dec 07, 2005 3.409 3.412 3.344 3.348 64,314 -0.06(-1.69%)
Dec 06, 2005 3.409 3.412 3.376 3.405 194,891 +0.00(+0.00%)
Dec 05, 2005 3.394 3.412 3.351 3.405 96,332 +0.00(+0.11%)
Dec 02, 2005 3.448 3.477 3.326 3.401 318,230 -0.06(-1.66%)
Dec 01, 2005 3.283 3.527 3.283 3.459 364,447 +0.18(+5.36%)
Nov 30, 2005 3.218 3.304 3.189 3.283 1,285,450 +0.08(+2.58%)
Nov 29, 2005 3.189 3.229 3.182 3.200 127,793 +0.04(+1.14%)
Nov 28, 2005 3.161 3.182 3.161 3.164 150,623 +0.01(+0.23%)
Nov 25, 2005 3.161 3.179 3.157 3.157 26,171 -0.00(-0.11%)
Nov 23, 2005 3.154 3.179 3.143 3.161 209,090 +0.01(+0.23%)
Nov 22, 2005 3.197 3.215 3.150 3.154 454,376 -0.05(-1.57%)
Nov 21, 2005 3.186 3.222 3.186 3.204 218,000 +0.00(+0.00%)
Nov 18, 2005 3.193 3.236 3.161 3.204 583,283 +0.03(+0.90%)
Nov 17, 2005 3.200 3.215 3.154 3.175 81,576 -0.01(-0.23%)
Nov 16, 2005 3.233 3.240 3.154 3.182 95,218 -0.05(-1.56%)
Nov 15, 2005 3.150 3.233 3.143 3.233 153,964 +0.09(+2.86%)
Nov 14, 2005 3.171 3.182 3.103 3.143 152,850 -0.03(-0.79%)
Nov 11, 2005 3.182 3.193 3.143 3.168 163,430 -0.03(-0.90%)
Nov 10, 2005 3.179 3.251 3.179 3.197 518,690 +0.02(+0.57%)
Nov 09, 2005 3.215 3.215 3.157 3.179 257,535 +0.04(+1.14%)
Nov 08, 2005 3.233 3.233 3.125 3.143 274,240 -0.11(-3.31%)
Nov 07, 2005 3.197 3.304 3.193 3.251 840,261 +0.06(+2.03%)
Nov 04, 2005 3.233 3.233 3.186 3.186 119,162 -0.04(-1.33%)
Nov 03, 2005 3.207 3.236 3.207 3.229 451,591 +0.02(+0.67%)
Nov 02, 2005 3.222 3.233 3.175 3.207 1,645,164 -0.03(-0.78%)
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.