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

Medical Properties Trust (NY: MPW )

5.580 +0.800 (+16.74%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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, 2006 4.795 4.917 4.777 4.809 1,109,490 +0.04(+0.83%)
Aug 30, 2006 4.669 4.788 4.633 4.770 880,910 +0.10(+2.15%)
Aug 29, 2006 4.597 4.741 4.572 4.669 839,983 +0.08(+1.64%)
Aug 28, 2006 4.554 4.594 4.479 4.594 1,137,053 +0.11(+2.57%)
Aug 25, 2006 4.468 4.569 4.447 4.479 1,143,457 +0.01(+0.32%)
Aug 24, 2006 4.429 4.472 4.403 4.465 926,292 +0.06(+1.39%)
Aug 23, 2006 4.382 4.472 4.382 4.403 847,500 +0.03(+0.57%)
Aug 22, 2006 4.303 4.400 4.303 4.378 816,596 +0.09(+2.09%)
Aug 21, 2006 4.256 4.338 4.235 4.289 932,139 +0.03(+0.76%)
Aug 18, 2006 4.256 4.281 4.227 4.256 710,797 +0.00(+0.00%)
Aug 17, 2006 4.231 4.281 4.220 4.256 639,523 +0.04(+0.85%)
Aug 16, 2006 4.306 4.306 4.210 4.220 630,057 -0.05(-1.18%)
Aug 15, 2006 4.274 4.292 4.242 4.271 1,100,302 +0.02(+0.42%)
Aug 14, 2006 4.339 4.339 4.202 4.253 802,397 -0.09(-1.99%)
Aug 11, 2006 4.414 4.418 4.328 4.339 481,939 -0.07(-1.63%)
Aug 10, 2006 4.328 4.447 4.303 4.411 887,314 +0.01(+0.24%)
Aug 09, 2006 4.418 4.429 4.368 4.400 595,533 +0.05(+1.24%)
Aug 08, 2006 4.418 4.425 4.328 4.346 792,930 -0.07(-1.55%)
Aug 07, 2006 4.418 4.479 4.389 4.414 1,042,949 +0.01(+0.33%)
Aug 04, 2006 4.418 4.421 4.371 4.400 614,744 +0.00(+0.00%)
Aug 03, 2006 4.400 4.418 4.386 4.400 546,532 +0.00(+0.00%)
Aug 02, 2006 4.400 4.418 4.386 4.400 378,089 +0.02(+0.41%)
Aug 01, 2006 4.407 4.411 4.328 4.382 650,659 +0.00(+0.00%)
Jul 31, 2006 4.418 4.421 4.375 4.382 669,035 -0.00(-0.08%)
Jul 28, 2006 4.310 4.411 4.310 4.386 543,747 +0.09(+2.09%)
Jul 27, 2006 4.407 4.418 4.292 4.296 629,500 -0.09(-1.97%)
Jul 26, 2006 4.465 4.468 4.370 4.382 748,105 -0.07(-1.61%)
Jul 25, 2006 4.472 4.486 4.400 4.454 714,138 +0.00(+0.00%)
Jul 24, 2006 4.317 4.479 4.364 4.454 768,987 +0.14(+3.25%)
Jul 21, 2006 4.378 4.400 4.314 4.314 753,117 -0.06(-1.40%)
Jul 20, 2006 4.418 4.436 4.328 4.375 667,643 -0.03(-0.57%)
Jul 19, 2006 4.332 4.400 4.310 4.400 1,145,406 +0.07(+1.66%)
Jul 18, 2006 4.285 4.346 4.274 4.328 875,342 +0.04(+0.84%)
Jul 17, 2006 4.159 4.317 4.149 4.292 603,885 +0.15(+3.64%)
Jul 14, 2006 4.285 4.285 4.127 4.141 552,657 -0.11(-2.70%)
Jul 13, 2006 4.310 4.350 4.256 4.256 738,082 -0.07(-1.58%)
Jul 12, 2006 4.339 4.346 4.292 4.324 998,402 +0.00(+0.00%)
Jul 11, 2006 4.292 4.342 4.202 4.324 785,970 +0.07(+1.60%)
Jul 10, 2006 4.145 4.310 4.145 4.256 511,173 +0.15(+3.58%)
Jul 07, 2006 4.177 4.256 4.105 4.109 751,446 -0.07(-1.72%)
Jul 06, 2006 4.130 4.206 4.130 4.181 898,172 +0.06(+1.57%)
Jul 05, 2006 4.177 4.188 4.084 4.116 912,928 -0.03(-0.78%)
Jul 03, 2006 4.041 4.177 4.041 4.148 607,505 +0.18(+4.62%)
Jun 30, 2006 4.023 4.023 3.929 3.965 4,643,712 -0.06(-1.43%)
Jun 29, 2006 3.969 4.077 3.962 4.023 2,076,153 +0.05(+1.36%)
Jun 28, 2006 3.933 3.987 3.919 3.969 756,736 +0.05(+1.38%)
Jun 27, 2006 3.915 3.951 3.901 3.915 564,072 +0.00(+0.00%)
Jun 26, 2006 3.951 3.965 3.915 3.915 850,006 -0.03(-0.73%)
Jun 23, 2006 4.019 4.091 3.933 3.944 1,089,166 -0.04(-0.99%)
Jun 22, 2006 3.789 4.030 3.782 3.983 1,413,800 +0.19(+5.12%)
Jun 21, 2006 3.789 3.822 3.746 3.789 1,924,416 +0.00(+0.00%)
Jun 20, 2006 3.843 3.843 3.789 3.789 473,865 -0.05(-1.40%)
Jun 19, 2006 3.865 3.893 3.832 3.843 930,468 -0.03(-0.65%)
Jun 16, 2006 3.897 3.915 3.858 3.868 1,094,734 -0.06(-1.64%)
Jun 15, 2006 4.113 4.120 3.919 3.933 2,177,775 +0.09(+2.43%)
Jun 14, 2006 4.130 4.148 3.804 3.840 4,016,439 -0.31(-7.45%)
Jun 13, 2006 4.364 4.382 4.130 4.148 555,441 -0.23(-5.33%)
Jun 12, 2006 4.486 4.486 4.364 4.382 554,606 -0.07(-1.61%)
Jun 09, 2006 4.454 4.490 4.425 4.454 413,448 +0.04(+0.81%)
Jun 08, 2006 4.393 4.418 4.310 4.418 621,426 +0.05(+1.23%)
Jun 07, 2006 4.328 4.378 4.310 4.364 583,561 +0.05(+1.25%)
Jun 06, 2006 4.292 4.310 4.262 4.310 571,032 +0.04(+0.84%)
Jun 05, 2006 4.346 4.375 4.274 4.274 373,913 -0.06(-1.49%)
Jun 02, 2006 4.418 4.427 4.317 4.339 619,755 +0.03(+0.75%)
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.