Skip to main content

Medical Properties Trust (NY: MPW )

4.700 -0.020 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.314 4.400 4.310 4.380 1,415,110 +0.06(+1.45%)
Oct 28, 2010 4.333 4.357 4.267 4.318 1,042,601 +0.02(+0.46%)
Oct 27, 2010 4.314 4.345 4.267 4.298 1,243,840 -0.05(-1.08%)
Oct 25, 2010 4.365 4.384 4.314 4.345 1,448,825 +0.03(+0.63%)
Oct 22, 2010 4.353 4.384 4.310 4.318 1,574,335 -0.02(-0.36%)
Oct 21, 2010 4.314 4.357 4.294 4.333 2,195,559 +0.05(+1.10%)
Oct 20, 2010 4.216 4.326 4.204 4.286 2,444,760 +0.10(+2.34%)
Oct 19, 2010 4.220 4.310 4.181 4.189 2,581,048 -0.09(-2.01%)
Oct 18, 2010 4.204 4.282 4.157 4.275 1,709,757 +0.06(+1.49%)
Oct 15, 2010 4.239 4.247 4.185 4.212 2,293,646 +0.00(+0.00%)
Oct 14, 2010 4.200 4.239 4.173 4.212 1,622,456 +0.02(+0.37%)
Oct 13, 2010 4.110 4.259 4.091 4.196 2,256,688 +0.11(+2.58%)
Oct 12, 2010 4.091 4.122 4.071 4.091 1,694,281 -0.01(-0.19%)
Oct 11, 2010 4.083 4.138 4.083 4.098 1,256,679 +0.02(+0.58%)
Oct 08, 2010 4.075 4.091 4.005 4.075 1,506,907 +0.04(+1.07%)
Oct 07, 2010 4.040 4.087 4.020 4.032 5,622 -0.00(-0.10%)
Oct 06, 2010 4.087 4.091 4.024 4.036 1,341,165 -0.06(-1.43%)
Oct 05, 2010 4.071 4.102 4.016 4.095 2,413,259 +0.05(+1.36%)
Oct 04, 2010 3.993 4.040 3.930 4.040 2,683,745 +0.04(+0.88%)
Oct 01, 2010 4.005 4.020 3.926 4.005 1,914,135 +0.04(+0.89%)
Sep 30, 2010 4.016 4.024 3.934 3.969 2,267,706 -0.04(-0.88%)
Sep 29, 2010 4.001 4.012 3.922 4.005 2,234,190 -0.02(-0.39%)
Sep 28, 2010 4.020 4.020 3.938 4.020 54,530 +0.04(+1.08%)
Sep 27, 2010 4.016 4.032 3.965 3.977 1,860,233 -0.04(-1.07%)
Sep 24, 2010 3.918 4.020 3.911 4.020 2,283,935 +0.16(+4.05%)
Sep 23, 2010 3.926 3.934 3.852 3.864 10,997 -0.09(-2.24%)
Sep 22, 2010 3.965 3.985 3.926 3.952 1,826,471 -0.02(-0.53%)
Sep 21, 2010 3.958 4.012 3.934 3.973 2,465,005 +0.00(+0.00%)
Sep 20, 2010 3.875 3.977 3.875 3.973 2,654,132 +0.10(+2.63%)
Sep 17, 2010 3.871 3.930 3.844 3.871 2,567,462 -0.03(-0.80%)
Sep 15, 2010 3.875 3.926 3.836 3.903 1,850,487 +0.02(+0.50%)
Sep 14, 2010 3.958 3.961 3.883 3.883 1,777,326 -0.07(-1.88%)
Sep 13, 2010 3.938 3.969 3.918 3.958 2,353,970 +0.06(+1.61%)
Sep 10, 2010 4.016 4.016 3.887 3.895 1,754,733 -0.09(-2.36%)
Sep 09, 2010 4.012 4.020 3.977 3.989 2,875,113 +0.02(+0.39%)
Sep 08, 2010 3.970 3.997 3.950 3.974 3,156 +0.02(+0.49%)
Sep 07, 2010 3.943 3.977 3.916 3.954 9,124 -0.00(-0.10%)
Sep 03, 2010 3.981 3.993 3.935 3.958 1,708,088 +0.00(+0.00%)
Sep 02, 2010 3.935 3.962 3.901 3.958 8,616 +0.02(+0.49%)
Sep 01, 2010 3.835 3.943 3.808 3.939 3,135,542 +0.16(+4.27%)
Aug 31, 2010 3.774 3.793 3.693 3.778 25,005 +0.02(+0.61%)
Aug 30, 2010 3.747 3.801 3.712 3.755 1,666,222 +0.04(+1.14%)
Aug 27, 2010 3.747 3.751 3.651 3.712 2,085,699 +0.03(+0.83%)
Aug 26, 2010 3.705 3.724 3.659 3.682 18,894 +0.01(+0.21%)
Aug 25, 2010 3.574 3.678 3.574 3.674 6,329 +0.07(+1.81%)
Aug 24, 2010 3.593 3.633 3.586 3.609 25,711 -0.03(-0.95%)
Aug 23, 2010 3.712 3.712 3.632 3.643 1,753,538 -0.03(-0.94%)
Aug 20, 2010 3.597 3.689 3.582 3.678 1,943,387 +0.07(+2.02%)
Aug 19, 2010 3.728 3.728 3.586 3.605 22,101 -0.13(-3.49%)
Aug 18, 2010 3.739 3.751 3.686 3.736 99,558 +0.00(+0.10%)
Aug 17, 2010 3.697 3.755 3.643 3.732 15,258 +0.07(+1.99%)
Aug 16, 2010 3.605 3.701 3.605 3.659 1,276,424 +0.03(+0.74%)
Aug 13, 2010 3.632 3.663 3.624 3.632 1,450,876 -0.02(-0.63%)
Aug 12, 2010 3.663 3.716 3.636 3.655 2,388,736 -0.07(-1.75%)
Aug 11, 2010 3.778 3.805 3.701 3.720 27,698 -0.14(-3.68%)
Aug 10, 2010 3.862 3.922 3.820 3.862 260 -0.04(-0.98%)
Aug 09, 2010 3.904 3.910 3.831 3.901 1,658,442 +0.03(+0.79%)
Aug 06, 2010 3.870 3.901 3.789 3.870 1,538,207 +0.01(+0.20%)
Aug 05, 2010 3.916 3.970 3.847 3.862 1,760,829 -0.08(-1.95%)
Aug 04, 2010 3.889 3.950 3.878 3.939 1,834,722 +0.07(+1.68%)
Aug 03, 2010 3.851 3.943 3.816 3.874 1,484,841 -0.00(-0.10%)
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.