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

Medical Properties Trust (NY: MPW )

5.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 30, 2005 3.503 3.510 3.439 3.503 158,017 -0.01(-0.20%)
Dec 29, 2005 3.510 3.546 3.317 3.510 356,515 +0.00(+0.00%)
Dec 28, 2005 3.528 3.532 3.442 3.510 99,947 -0.01(-0.41%)
Dec 27, 2005 3.575 3.582 3.446 3.525 105,251 -0.04(-1.20%)
Dec 23, 2005 3.525 3.582 3.503 3.568 79,287 +0.04(+1.22%)
Dec 22, 2005 3.421 3.535 3.406 3.525 228,370 +0.10(+3.04%)
Dec 21, 2005 3.421 3.428 3.374 3.421 73,983 +0.00(+0.00%)
Dec 20, 2005 3.414 3.435 3.367 3.421 578,744 -0.00(-0.10%)
Dec 19, 2005 3.403 3.428 3.374 3.424 111,114 +0.00(+0.10%)
Dec 16, 2005 3.353 3.421 3.353 3.421 1,092,998 +0.09(+2.58%)
Dec 15, 2005 3.439 3.439 3.295 3.335 454,229 -0.07(-2.00%)
Dec 14, 2005 3.313 3.435 3.313 3.403 2,041,658 +0.10(+3.04%)
Dec 13, 2005 3.260 3.310 3.249 3.303 489,964 -0.01(-0.22%)
Dec 12, 2005 3.313 3.324 3.242 3.310 96,597 +0.00(+0.00%)
Dec 09, 2005 3.295 3.378 3.295 3.310 157,458 +0.03(+0.76%)
Dec 08, 2005 3.338 3.360 3.267 3.285 607,779 -0.05(-1.61%)
Dec 07, 2005 3.399 3.403 3.335 3.338 64,491 -0.06(-1.69%)
Dec 06, 2005 3.399 3.403 3.367 3.396 195,427 +0.00(+0.00%)
Dec 05, 2005 3.385 3.403 3.342 3.396 96,597 +0.00(+0.11%)
Dec 02, 2005 3.439 3.467 3.317 3.392 319,105 -0.06(-1.66%)
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.