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

Medical Properties Trust (NY: MPW )

4.598 +0.038 (+0.82%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 26, 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 (%)
Oct 31, 2006 4.795 4.917 4.784 4.878 2,353,456 +0.08(+1.57%)
Oct 30, 2006 4.849 4.971 4.795 4.802 2,298,886 -0.01(-0.22%)
Oct 27, 2006 5.474 5.477 4.745 4.813 4,823,013 -0.62(-11.49%)
Oct 26, 2006 5.370 5.467 5.345 5.438 685,183 +0.12(+2.30%)
Oct 25, 2006 5.219 5.355 5.197 5.316 352,753 +0.11(+2.21%)
Oct 24, 2006 5.237 5.280 5.201 5.201 408,158 -0.04(-0.69%)
Oct 23, 2006 5.237 5.298 5.212 5.237 507,832 +0.00(+0.00%)
Oct 20, 2006 5.269 5.298 5.183 5.237 333,543 -0.02(-0.34%)
Oct 19, 2006 5.208 5.255 5.190 5.255 1,113,666 +0.06(+1.11%)
Oct 18, 2006 5.248 5.298 5.177 5.197 1,088,331 -0.01(-0.28%)
Oct 17, 2006 5.276 5.276 5.176 5.212 792,095 -0.06(-1.23%)
Oct 16, 2006 5.316 5.348 5.262 5.276 1,087,495 -0.04(-0.68%)
Oct 13, 2006 5.208 5.316 5.194 5.312 606,670 +0.12(+2.35%)
Oct 12, 2006 5.147 5.194 5.129 5.190 459,666 +0.08(+1.47%)
Oct 11, 2006 5.104 5.176 5.043 5.115 432,938 +0.01(+0.28%)
Oct 10, 2006 5.118 5.125 5.082 5.100 439,620 -0.03(-0.49%)
Oct 09, 2006 5.025 5.136 5.014 5.125 487,786 +0.10(+2.07%)
Oct 06, 2006 5.061 5.071 5.011 5.021 629,221 -0.04(-0.71%)
Oct 05, 2006 4.935 5.136 4.917 5.057 1,099,467 +0.11(+2.18%)
Oct 04, 2006 4.838 4.971 4.838 4.949 613,630 +0.12(+2.45%)
Oct 03, 2006 4.834 4.870 4.795 4.831 1,120,348 +0.00(+0.00%)
Oct 02, 2006 4.827 4.849 4.788 4.831 662,631 +0.02(+0.45%)
Sep 29, 2006 4.799 4.863 4.788 4.809 454,376 +0.02(+0.45%)
Sep 28, 2006 4.874 4.874 4.788 4.788 430,710 -0.08(-1.62%)
Sep 27, 2006 4.867 4.917 4.860 4.867 824,113 +0.01(+0.15%)
Sep 26, 2006 4.906 4.924 4.834 4.860 581,890 +0.01(+0.15%)
Sep 25, 2006 4.824 4.874 4.781 4.852 463,007 +0.03(+0.52%)
Sep 22, 2006 4.860 4.874 4.781 4.827 536,509 -0.05(-1.03%)
Sep 21, 2006 4.910 4.960 4.813 4.878 799,891 -0.03(-0.59%)
Sep 20, 2006 4.813 5.003 4.809 4.906 2,200,049 +0.10(+2.02%)
Sep 19, 2006 4.791 4.878 4.755 4.809 968,054 +0.03(+0.60%)
Sep 18, 2006 4.763 4.809 4.745 4.781 921,559 +0.01(+0.15%)
Sep 15, 2006 4.763 4.863 4.694 4.773 1,256,494 +0.05(+1.14%)
Sep 14, 2006 4.838 4.845 4.684 4.720 563,793 -0.11(-2.38%)
Sep 13, 2006 4.842 4.874 4.781 4.834 728,894 +0.05(+1.13%)
Sep 12, 2006 4.730 4.881 4.673 4.781 926,849 +0.01(+0.23%)
Sep 11, 2006 4.745 4.817 4.712 4.770 865,319 +0.06(+1.37%)
Sep 08, 2006 4.680 4.777 4.676 4.705 767,873 +0.04(+0.77%)
Sep 07, 2006 4.752 4.770 4.669 4.669 475,535 -0.08(-1.74%)
Sep 06, 2006 4.813 4.849 4.741 4.752 497,252 -0.05(-1.05%)
Sep 05, 2006 4.777 4.838 4.766 4.802 480,268 +0.06(+1.29%)
Sep 01, 2006 4.817 4.820 4.705 4.741 524,258 -0.07(-1.42%)
Aug 31, 2006 4.795 4.917 4.777 4.809 1,109,490 +0.04(+0.83%)
Aug 30, 2006 4.669 4.788 4.633 4.770 880,910 +0.10(+2.15%)
Aug 29, 2006 4.597 4.741 4.572 4.669 839,983 +0.08(+1.64%)
Aug 28, 2006 4.554 4.594 4.479 4.594 1,137,053 +0.11(+2.57%)
Aug 25, 2006 4.468 4.569 4.447 4.479 1,143,457 +0.01(+0.32%)
Aug 24, 2006 4.429 4.472 4.403 4.465 926,292 +0.06(+1.39%)
Aug 23, 2006 4.382 4.472 4.382 4.403 847,500 +0.03(+0.57%)
Aug 22, 2006 4.303 4.400 4.303 4.378 816,596 +0.09(+2.09%)
Aug 21, 2006 4.256 4.338 4.235 4.289 932,139 +0.03(+0.76%)
Aug 18, 2006 4.256 4.281 4.227 4.256 710,797 +0.00(+0.00%)
Aug 17, 2006 4.231 4.281 4.220 4.256 639,523 +0.04(+0.85%)
Aug 16, 2006 4.306 4.306 4.210 4.220 630,057 -0.05(-1.18%)
Aug 15, 2006 4.274 4.292 4.242 4.271 1,100,302 +0.02(+0.42%)
Aug 14, 2006 4.339 4.339 4.202 4.253 802,397 -0.09(-1.99%)
Aug 11, 2006 4.414 4.418 4.328 4.339 481,939 -0.07(-1.63%)
Aug 10, 2006 4.328 4.447 4.303 4.411 887,314 +0.01(+0.24%)
Aug 09, 2006 4.418 4.429 4.368 4.400 595,533 +0.05(+1.24%)
Aug 08, 2006 4.418 4.425 4.328 4.346 792,930 -0.07(-1.55%)
Aug 07, 2006 4.418 4.479 4.389 4.414 1,042,949 +0.01(+0.33%)
Aug 04, 2006 4.418 4.421 4.371 4.400 614,744 +0.00(+0.00%)
Aug 03, 2006 4.400 4.418 4.386 4.400 546,532 +0.00(+0.00%)
Aug 02, 2006 4.400 4.418 4.386 4.400 378,089 +0.02(+0.41%)
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.