Skip to main content

Medical Properties Trust (NY: MPW )

4.700 -0.020 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.287 3.397 3.287 3.301 507,189 -0.01(-0.33%)
Oct 28, 2005 3.287 3.313 3.246 3.313 309,242 +0.04(+1.36%)
Oct 27, 2005 3.305 3.320 3.261 3.268 5,630,804 -0.01(-0.23%)
Oct 26, 2005 3.287 3.449 3.268 3.276 236,670 -0.01(-0.34%)
Oct 25, 2005 3.268 3.305 3.157 3.287 2,132,470 +0.02(+0.56%)
Oct 24, 2005 3.279 3.287 3.198 3.268 3,082,401 -0.00(-0.11%)
Oct 21, 2005 3.438 3.438 2.807 3.272 2,196,918 -0.18(-5.14%)
Oct 20, 2005 3.471 3.516 3.416 3.449 82,861 -0.02(-0.64%)
Oct 19, 2005 3.416 3.479 3.383 3.471 87,194 +0.06(+1.62%)
Oct 18, 2005 3.460 3.471 3.412 3.416 274,310 -0.03(-0.96%)
Oct 17, 2005 3.582 3.582 3.375 3.449 181,158 +0.05(+1.52%)
Oct 14, 2005 3.416 3.421 3.361 3.397 177,638 -0.02(-0.54%)
Oct 13, 2005 3.516 3.516 3.361 3.416 149,476 -0.12(-3.34%)
Oct 12, 2005 3.593 3.619 3.527 3.534 92,339 -0.06(-1.64%)
Oct 11, 2005 3.601 3.615 3.582 3.593 173,847 +0.01(+0.31%)
Oct 10, 2005 3.530 3.597 3.523 3.582 174,388 +0.06(+1.57%)
Oct 07, 2005 3.626 3.626 3.379 3.527 783,395 -0.08(-2.25%)
Oct 06, 2005 3.601 3.656 3.560 3.608 184,678 -0.01(-0.31%)
Oct 05, 2005 3.674 3.693 3.619 3.619 267,811 -0.07(-2.00%)
Oct 04, 2005 3.704 3.708 3.674 3.693 163,286 -0.02(-0.60%)
Oct 03, 2005 3.582 3.726 3.575 3.715 284,058 +0.10(+2.65%)
Sep 30, 2005 3.689 3.796 3.615 3.619 1,507,216 -0.07(-1.80%)
Sep 29, 2005 3.682 3.693 3.638 3.686 140,810 -0.01(-0.20%)
Sep 28, 2005 3.682 3.693 3.674 3.693 136,207 +0.02(+0.50%)
Sep 27, 2005 3.674 3.693 3.649 3.674 89,089 +0.00(+0.00%)
Sep 26, 2005 3.852 3.852 3.656 3.674 349,048 -0.16(-4.23%)
Sep 23, 2005 3.837 3.859 3.730 3.837 85,298 +0.09(+2.36%)
Sep 22, 2005 3.785 3.785 3.656 3.748 86,652 -0.07(-1.93%)
Sep 21, 2005 3.804 3.822 3.748 3.822 84,215 -0.02(-0.48%)
Sep 20, 2005 3.878 3.896 3.767 3.841 288,662 -0.06(-1.61%)
Sep 19, 2005 3.863 3.903 3.841 3.903 762,002 +0.03(+0.76%)
Sep 16, 2005 3.874 3.900 3.852 3.874 338,487 +0.00(+0.00%)
Sep 15, 2005 3.833 3.881 3.807 3.874 73,925 +0.04(+1.06%)
Sep 14, 2005 3.866 3.878 3.774 3.833 127,000 -0.03(-0.76%)
Sep 13, 2005 3.789 3.863 3.693 3.863 176,554 +0.03(+0.77%)
Sep 12, 2005 3.885 3.889 3.822 3.833 56,595 -0.06(-1.42%)
Sep 09, 2005 3.878 3.900 3.870 3.889 62,281 +0.01(+0.19%)
Sep 08, 2005 3.878 3.907 3.859 3.881 116,168 +0.00(+0.10%)
Sep 07, 2005 3.970 3.970 3.833 3.878 148,392 -0.09(-2.33%)
Sep 06, 2005 4.014 4.029 3.841 3.970 1,192,558 -0.01(-0.19%)
Sep 02, 2005 3.926 4.007 3.926 3.977 112,377 +0.09(+2.28%)
Sep 01, 2005 4.062 4.062 3.885 3.889 158,682 -0.17(-4.27%)
Aug 31, 2005 3.878 4.062 3.878 4.062 284,870 +0.18(+4.76%)
Aug 30, 2005 3.896 3.907 3.863 3.878 127,000 -0.00(-0.10%)
Aug 29, 2005 3.730 3.903 3.730 3.881 82,320 +0.14(+3.85%)
Aug 26, 2005 3.663 3.785 3.663 3.737 262,666 +0.06(+1.50%)
Aug 25, 2005 3.638 3.730 3.638 3.682 65,801 +0.04(+1.12%)
Aug 24, 2005 3.667 3.693 3.638 3.641 61,198 -0.03(-0.70%)
Aug 23, 2005 3.730 3.730 3.656 3.667 80,695 -0.06(-1.68%)
Aug 22, 2005 3.638 3.730 3.619 3.730 103,712 +0.11(+2.96%)
Aug 19, 2005 3.711 3.763 3.623 3.623 264,561 -0.05(-1.41%)
Aug 18, 2005 3.623 3.686 3.604 3.674 1,688,645 +0.05(+1.32%)
Aug 17, 2005 3.822 3.822 3.553 3.626 897,397 -0.20(-5.12%)
Aug 16, 2005 3.822 3.841 3.811 3.822 226,380 +0.00(+0.00%)
Aug 15, 2005 3.844 3.859 3.822 3.822 39,264 -0.00(-0.10%)
Aug 12, 2005 3.804 3.896 3.796 3.826 111,836 +0.02(+0.58%)
Aug 11, 2005 3.763 3.804 3.756 3.804 59,032 +0.04(+0.98%)
Aug 10, 2005 3.715 3.811 3.711 3.767 105,337 +0.05(+1.29%)
Aug 09, 2005 3.767 3.767 3.708 3.719 269,165 -0.06(-1.56%)
Aug 08, 2005 3.833 3.833 3.778 3.778 68,509 -0.06(-1.63%)
Aug 05, 2005 3.866 3.866 3.833 3.841 260,770 -0.02(-0.48%)
Aug 04, 2005 3.859 3.866 3.841 3.859 54,970 -0.01(-0.19%)
Aug 03, 2005 3.859 3.878 3.859 3.866 126,729 +0.01(+0.19%)
Aug 02, 2005 3.885 3.892 3.841 3.859 794,768 -0.02(-0.48%)
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.