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

Medical Properties Trust (NY: MPW )

4.560 -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2006 4.782 4.904 4.771 4.864 2,359,926 +0.08(+1.57%)
Oct 30, 2006 4.836 4.957 4.782 4.789 2,305,206 -0.01(-0.22%)
Oct 27, 2006 5.459 5.462 4.732 4.800 4,836,272 -0.62(-11.49%)
Oct 26, 2006 5.355 5.452 5.330 5.423 687,067 +0.12(+2.30%)
Oct 25, 2006 5.204 5.341 5.183 5.301 353,723 +0.11(+2.21%)
Oct 24, 2006 5.222 5.265 5.187 5.187 409,280 -0.04(-0.69%)
Oct 23, 2006 5.222 5.283 5.197 5.222 509,228 +0.00(+0.00%)
Oct 20, 2006 5.255 5.283 5.169 5.222 334,460 -0.02(-0.34%)
Oct 19, 2006 5.194 5.240 5.176 5.240 1,116,728 +0.06(+1.11%)
Oct 18, 2006 5.233 5.283 5.162 5.183 1,091,322 -0.01(-0.28%)
Oct 17, 2006 5.262 5.262 5.162 5.197 794,273 -0.06(-1.23%)
Oct 16, 2006 5.301 5.333 5.247 5.262 1,090,485 -0.04(-0.68%)
Oct 13, 2006 5.194 5.301 5.179 5.298 608,337 +0.12(+2.35%)
Oct 12, 2006 5.133 5.179 5.115 5.176 460,929 +0.08(+1.47%)
Oct 11, 2006 5.090 5.162 5.029 5.101 434,128 +0.01(+0.28%)
Oct 10, 2006 5.104 5.111 5.068 5.086 440,828 -0.03(-0.49%)
Oct 09, 2006 5.011 5.122 5.000 5.111 489,127 +0.10(+2.07%)
Oct 06, 2006 5.047 5.058 4.997 5.007 630,951 -0.04(-0.71%)
Oct 05, 2006 4.922 5.122 4.904 5.043 1,102,490 +0.11(+2.18%)
Oct 04, 2006 4.825 4.957 4.825 4.936 615,317 +0.12(+2.45%)
Oct 03, 2006 4.821 4.857 4.782 4.818 1,123,428 +0.00(+0.00%)
Oct 02, 2006 4.814 4.836 4.775 4.818 664,453 +0.02(+0.45%)
Sep 29, 2006 4.785 4.850 4.775 4.796 455,625 +0.02(+0.45%)
Sep 28, 2006 4.861 4.861 4.775 4.775 431,894 -0.08(-1.62%)
Sep 27, 2006 4.853 4.904 4.846 4.853 826,379 +0.01(+0.15%)
Sep 26, 2006 4.893 4.911 4.821 4.846 583,490 +0.01(+0.15%)
Sep 25, 2006 4.810 4.861 4.768 4.839 464,279 +0.03(+0.52%)
Sep 22, 2006 4.846 4.861 4.768 4.814 537,983 -0.05(-1.03%)
Sep 21, 2006 4.896 4.947 4.800 4.864 802,090 -0.03(-0.59%)
Sep 20, 2006 4.800 4.990 4.796 4.893 2,206,097 +0.10(+2.02%)
Sep 19, 2006 4.778 4.864 4.742 4.796 970,716 +0.03(+0.60%)
Sep 18, 2006 4.750 4.796 4.732 4.768 924,092 +0.01(+0.15%)
Sep 15, 2006 4.750 4.850 4.682 4.760 1,259,948 +0.05(+1.14%)
Sep 14, 2006 4.825 4.832 4.671 4.707 565,343 -0.11(-2.38%)
Sep 13, 2006 4.828 4.861 4.768 4.821 730,898 +0.05(+1.13%)
Sep 12, 2006 4.717 4.868 4.660 4.768 929,397 +0.01(+0.23%)
Sep 11, 2006 4.732 4.803 4.699 4.757 867,698 +0.06(+1.37%)
Sep 08, 2006 4.667 4.764 4.664 4.692 769,984 +0.04(+0.77%)
Sep 07, 2006 4.739 4.757 4.656 4.656 476,843 -0.08(-1.74%)
Sep 06, 2006 4.800 4.836 4.728 4.739 498,619 -0.05(-1.05%)
Sep 05, 2006 4.764 4.825 4.753 4.789 481,589 +0.06(+1.29%)
Sep 01, 2006 4.803 4.807 4.692 4.728 525,699 -0.07(-1.42%)
Aug 31, 2006 4.782 4.904 4.764 4.796 1,112,540 +0.04(+0.83%)
Aug 30, 2006 4.656 4.775 4.621 4.757 883,332 +0.10(+2.15%)
Aug 29, 2006 4.585 4.728 4.560 4.656 842,292 +0.08(+1.64%)
Aug 28, 2006 4.542 4.581 4.467 4.581 1,140,179 +0.11(+2.57%)
Aug 25, 2006 4.456 4.556 4.434 4.467 1,146,601 +0.01(+0.32%)
Aug 24, 2006 4.416 4.459 4.391 4.452 928,838 +0.06(+1.39%)
Aug 23, 2006 4.370 4.459 4.370 4.391 849,830 +0.03(+0.57%)
Aug 22, 2006 4.291 4.388 4.291 4.366 818,841 +0.09(+2.09%)
Aug 21, 2006 4.245 4.326 4.223 4.277 934,701 +0.03(+0.76%)
Aug 18, 2006 4.245 4.270 4.216 4.245 712,751 +0.00(+0.00%)
Aug 17, 2006 4.219 4.270 4.209 4.245 641,281 +0.04(+0.85%)
Aug 16, 2006 4.295 4.295 4.198 4.209 631,789 -0.05(-1.18%)
Aug 15, 2006 4.262 4.280 4.230 4.259 1,103,327 +0.02(+0.42%)
Aug 14, 2006 4.327 4.327 4.191 4.241 804,602 -0.09(-1.99%)
Aug 11, 2006 4.402 4.406 4.316 4.327 483,264 -0.07(-1.63%)
Aug 10, 2006 4.316 4.434 4.291 4.399 889,753 +0.01(+0.24%)
Aug 09, 2006 4.406 4.416 4.356 4.388 597,170 +0.05(+1.24%)
Aug 08, 2006 4.406 4.413 4.316 4.334 795,110 -0.07(-1.55%)
Aug 07, 2006 4.406 4.467 4.377 4.402 1,045,816 +0.01(+0.33%)
Aug 04, 2006 4.406 4.409 4.359 4.388 616,434 +0.00(+0.00%)
Aug 03, 2006 4.388 4.406 4.373 4.388 548,034 +0.00(+0.00%)
Aug 02, 2006 4.388 4.406 4.373 4.388 379,129 +0.02(+0.41%)
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.