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

Medical Properties Trust (NY: MPW )

4.500 -0.370 (-7.60%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 29, 2006 4.785 4.850 4.775 4.796 455,625 +0.02(+0.45%)
Sep 28, 2006 4.861 4.861 4.775 4.775 431,894 -0.08(-1.62%)
Sep 27, 2006 4.853 4.904 4.846 4.853 826,379 +0.01(+0.15%)
Sep 26, 2006 4.893 4.911 4.821 4.846 583,490 +0.01(+0.15%)
Sep 25, 2006 4.810 4.861 4.768 4.839 464,279 +0.03(+0.52%)
Sep 22, 2006 4.846 4.861 4.768 4.814 537,983 -0.05(-1.03%)
Sep 21, 2006 4.896 4.947 4.800 4.864 802,090 -0.03(-0.59%)
Sep 20, 2006 4.800 4.990 4.796 4.893 2,206,097 +0.10(+2.02%)
Sep 19, 2006 4.778 4.864 4.742 4.796 970,716 +0.03(+0.60%)
Sep 18, 2006 4.750 4.796 4.732 4.768 924,092 +0.01(+0.15%)
Sep 15, 2006 4.750 4.850 4.682 4.760 1,259,948 +0.05(+1.14%)
Sep 14, 2006 4.825 4.832 4.671 4.707 565,343 -0.11(-2.38%)
Sep 13, 2006 4.828 4.861 4.768 4.821 730,898 +0.05(+1.13%)
Sep 12, 2006 4.717 4.868 4.660 4.768 929,397 +0.01(+0.23%)
Sep 11, 2006 4.732 4.803 4.699 4.757 867,698 +0.06(+1.37%)
Sep 08, 2006 4.667 4.764 4.664 4.692 769,984 +0.04(+0.77%)
Sep 07, 2006 4.739 4.757 4.656 4.656 476,843 -0.08(-1.74%)
Sep 06, 2006 4.800 4.836 4.728 4.739 498,619 -0.05(-1.05%)
Sep 05, 2006 4.764 4.825 4.753 4.789 481,589 +0.06(+1.29%)
Sep 01, 2006 4.803 4.807 4.692 4.728 525,699 -0.07(-1.42%)
Aug 31, 2006 4.782 4.904 4.764 4.796 1,112,540 +0.04(+0.83%)
Aug 30, 2006 4.656 4.775 4.621 4.757 883,332 +0.10(+2.15%)
Aug 29, 2006 4.585 4.728 4.560 4.656 842,292 +0.08(+1.64%)
Aug 28, 2006 4.542 4.581 4.467 4.581 1,140,179 +0.11(+2.57%)
Aug 25, 2006 4.456 4.556 4.434 4.467 1,146,601 +0.01(+0.32%)
Aug 24, 2006 4.416 4.459 4.391 4.452 928,838 +0.06(+1.39%)
Aug 23, 2006 4.370 4.459 4.370 4.391 849,830 +0.03(+0.57%)
Aug 22, 2006 4.291 4.388 4.291 4.366 818,841 +0.09(+2.09%)
Aug 21, 2006 4.245 4.326 4.223 4.277 934,701 +0.03(+0.76%)
Aug 18, 2006 4.245 4.270 4.216 4.245 712,751 +0.00(+0.00%)
Aug 17, 2006 4.219 4.270 4.209 4.245 641,281 +0.04(+0.85%)
Aug 16, 2006 4.295 4.295 4.198 4.209 631,789 -0.05(-1.18%)
Aug 15, 2006 4.262 4.280 4.230 4.259 1,103,327 +0.02(+0.42%)
Aug 14, 2006 4.327 4.327 4.191 4.241 804,602 -0.09(-1.99%)
Aug 11, 2006 4.402 4.406 4.316 4.327 483,264 -0.07(-1.63%)
Aug 10, 2006 4.316 4.434 4.291 4.399 889,753 +0.01(+0.24%)
Aug 09, 2006 4.406 4.416 4.356 4.388 597,170 +0.05(+1.24%)
Aug 08, 2006 4.406 4.413 4.316 4.334 795,110 -0.07(-1.55%)
Aug 07, 2006 4.406 4.467 4.377 4.402 1,045,816 +0.01(+0.33%)
Aug 04, 2006 4.406 4.409 4.359 4.388 616,434 +0.00(+0.00%)
Aug 03, 2006 4.388 4.406 4.373 4.388 548,034 +0.00(+0.00%)
Aug 02, 2006 4.388 4.406 4.373 4.388 379,129 +0.02(+0.41%)
Aug 01, 2006 4.395 4.399 4.316 4.370 652,448 +0.00(+0.00%)
Jul 31, 2006 4.406 4.409 4.363 4.370 670,874 -0.00(-0.08%)
Jul 28, 2006 4.298 4.399 4.298 4.373 545,242 +0.09(+2.09%)
Jul 27, 2006 4.395 4.406 4.280 4.284 631,230 -0.09(-1.97%)
Jul 26, 2006 4.452 4.456 4.358 4.370 750,162 -0.07(-1.61%)
Jul 25, 2006 4.459 4.474 4.388 4.442 716,102 +0.00(+0.00%)
Jul 24, 2006 4.305 4.467 4.352 4.442 771,101 +0.14(+3.25%)
Jul 21, 2006 4.366 4.388 4.302 4.302 755,187 -0.06(-1.40%)
Jul 20, 2006 4.406 4.424 4.316 4.363 669,478 -0.03(-0.57%)
Jul 19, 2006 4.320 4.388 4.298 4.388 1,148,555 +0.07(+1.66%)
Jul 18, 2006 4.273 4.334 4.262 4.316 877,748 +0.04(+0.84%)
Jul 17, 2006 4.148 4.305 4.138 4.280 605,546 +0.15(+3.64%)
Jul 14, 2006 4.273 4.273 4.116 4.130 554,176 -0.11(-2.70%)
Jul 13, 2006 4.298 4.338 4.245 4.245 740,111 -0.07(-1.58%)
Jul 12, 2006 4.327 4.334 4.280 4.313 1,001,147 +0.00(+0.00%)
Jul 11, 2006 4.280 4.331 4.191 4.313 788,131 +0.07(+1.60%)
Jul 10, 2006 4.133 4.298 4.133 4.245 512,578 +0.15(+3.58%)
Jul 07, 2006 4.166 4.245 4.094 4.098 753,512 -0.07(-1.72%)
Jul 06, 2006 4.119 4.194 4.119 4.169 900,641 +0.06(+1.57%)
Jul 05, 2006 4.166 4.176 4.073 4.105 915,438 -0.03(-0.78%)
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.