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

Medical Properties Trust (NY: MPW )

4.840 +0.210 (+4.54%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Sep 30, 2005 3.588 3.692 3.516 3.520 1,549,667 -0.06(-1.80%)
Sep 29, 2005 3.581 3.592 3.538 3.585 144,776 -0.01(-0.20%)
Sep 28, 2005 3.581 3.592 3.574 3.592 140,043 +0.02(+0.50%)
Sep 27, 2005 3.574 3.592 3.549 3.574 91,599 +0.00(+0.00%)
Sep 26, 2005 3.746 3.746 3.556 3.574 358,879 -0.16(-4.23%)
Sep 23, 2005 3.732 3.753 3.628 3.732 87,701 +0.09(+2.36%)
Sep 22, 2005 3.682 3.682 3.556 3.646 89,093 -0.07(-1.93%)
Sep 21, 2005 3.699 3.717 3.646 3.717 86,587 -0.02(-0.48%)
Sep 20, 2005 3.771 3.789 3.664 3.735 296,792 -0.06(-1.61%)
Sep 19, 2005 3.757 3.796 3.735 3.796 783,464 +0.03(+0.76%)
Sep 16, 2005 3.768 3.793 3.746 3.768 348,020 +0.00(+0.00%)
Sep 15, 2005 3.728 3.775 3.703 3.768 76,007 +0.04(+1.06%)
Sep 14, 2005 3.761 3.771 3.671 3.728 130,577 -0.03(-0.76%)
Sep 13, 2005 3.685 3.757 3.592 3.757 181,527 +0.03(+0.77%)
Sep 12, 2005 3.779 3.782 3.717 3.728 58,189 -0.05(-1.42%)
Sep 09, 2005 3.771 3.793 3.764 3.782 64,035 +0.01(+0.19%)
Sep 08, 2005 3.771 3.800 3.753 3.775 119,440 +0.00(+0.10%)
Sep 07, 2005 3.861 3.861 3.728 3.771 152,572 -0.09(-2.33%)
Sep 06, 2005 3.904 3.919 3.735 3.861 1,226,147 -0.01(-0.19%)
Sep 02, 2005 3.818 3.897 3.818 3.868 115,542 +0.09(+2.28%)
Sep 01, 2005 3.951 3.951 3.779 3.782 163,152 -0.17(-4.27%)
Aug 31, 2005 3.771 3.951 3.771 3.951 292,894 +0.18(+4.76%)
Aug 30, 2005 3.789 3.800 3.757 3.771 130,577 -0.00(-0.10%)
Aug 29, 2005 3.628 3.796 3.628 3.775 84,638 +0.14(+3.85%)
Aug 26, 2005 3.563 3.682 3.563 3.635 270,064 +0.05(+1.50%)
Aug 25, 2005 3.538 3.628 3.538 3.581 67,655 +0.04(+1.12%)
Aug 24, 2005 3.567 3.592 3.538 3.541 62,922 -0.03(-0.71%)
Aug 23, 2005 3.628 3.628 3.556 3.567 82,968 -0.06(-1.68%)
Aug 22, 2005 3.538 3.628 3.520 3.628 106,633 +0.10(+2.96%)
Aug 19, 2005 3.610 3.660 3.523 3.523 272,013 -0.05(-1.41%)
Aug 18, 2005 3.523 3.585 3.506 3.574 1,736,206 +0.05(+1.32%)
Aug 17, 2005 3.717 3.717 3.455 3.527 922,673 -0.19(-5.12%)
Aug 16, 2005 3.717 3.735 3.707 3.717 232,756 +0.00(+0.00%)
Aug 15, 2005 3.739 3.753 3.717 3.717 40,370 -0.00(-0.10%)
Aug 12, 2005 3.699 3.789 3.692 3.721 114,986 +0.02(+0.58%)
Aug 11, 2005 3.660 3.699 3.653 3.699 60,694 +0.04(+0.98%)
Aug 10, 2005 3.613 3.707 3.610 3.664 108,304 +0.05(+1.29%)
Aug 09, 2005 3.664 3.664 3.606 3.617 276,746 -0.06(-1.56%)
Aug 08, 2005 3.728 3.728 3.674 3.674 70,439 -0.06(-1.63%)
Aug 05, 2005 3.761 3.761 3.728 3.735 268,115 -0.02(-0.48%)
Aug 04, 2005 3.753 3.761 3.735 3.753 56,518 -0.01(-0.19%)
Aug 03, 2005 3.753 3.771 3.753 3.761 130,299 +0.01(+0.19%)
Aug 02, 2005 3.779 3.786 3.735 3.753 817,153 -0.02(-0.48%)
Aug 01, 2005 3.775 3.793 3.771 3.771 1,140,394 -0.00(-0.10%)
Jul 29, 2005 3.782 3.796 3.771 3.775 46,217 +0.00(+0.00%)
Jul 28, 2005 3.789 3.789 3.771 3.775 37,586 +0.00(+0.10%)
Jul 27, 2005 3.775 3.775 3.771 3.771 178,186 +0.00(+0.00%)
Jul 26, 2005 3.779 3.779 3.771 3.771 328,531 -0.00(-0.10%)
Jul 25, 2005 3.771 3.789 3.771 3.775 128,071 +0.00(+0.00%)
Jul 22, 2005 3.789 3.811 3.771 3.775 334,100 -0.01(-0.38%)
Jul 21, 2005 3.771 3.829 3.771 3.789 2,065,295 +0.02(+0.48%)
Jul 20, 2005 3.836 3.836 3.771 3.771 948,287 -0.07(-1.87%)
Jul 19, 2005 3.836 3.847 3.800 3.843 400,641 +0.00(+0.00%)
Jul 18, 2005 3.933 3.951 3.822 3.843 790,703 -0.07(-1.83%)
Jul 15, 2005 3.929 3.951 3.915 3.915 727,502 +0.00(+0.09%)
Jul 14, 2005 3.944 3.951 3.897 3.911 702,723 -0.03(-0.82%)
Jul 13, 2005 3.983 4.005 3.646 3.944 820,772 -0.04(-0.99%)
Jul 12, 2005 3.969 4.019 3.969 3.983 1,198,862 +0.02(+0.54%)
Jul 11, 2005 3.954 4.023 3.951 3.962 1,011,487 +0.01(+0.27%)
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.