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

Medical Properties Trust (NY: MPW )

4.700 +0.240 (+5.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 29, 2006 5.556 5.559 5.477 5.480 549,430 -0.05(-0.91%)
Dec 28, 2006 5.477 5.530 5.448 5.530 668,920 +0.03(+0.52%)
Dec 27, 2006 5.376 5.538 5.362 5.502 942,798 +0.13(+2.40%)
Dec 26, 2006 5.330 5.441 5.323 5.373 885,565 +0.07(+1.28%)
Dec 22, 2006 5.215 5.308 5.201 5.305 1,213,604 +0.10(+1.93%)
Dec 21, 2006 5.190 5.319 5.140 5.204 3,273,410 +0.12(+2.40%)
Dec 20, 2006 5.072 5.158 5.072 5.083 1,784,252 +0.01(+0.21%)
Dec 19, 2006 5.204 5.219 5.040 5.072 2,570,429 -0.14(-2.61%)
Dec 18, 2006 5.290 5.305 5.201 5.208 1,072,617 -0.06(-1.09%)
Dec 15, 2006 5.212 5.294 5.204 5.265 2,101,683 +0.05(+1.03%)
Dec 14, 2006 5.387 5.419 5.197 5.212 2,559,541 -0.16(-3.00%)
Dec 13, 2006 5.427 5.455 5.366 5.373 1,077,363 -0.04(-0.66%)
Dec 12, 2006 5.394 5.430 5.376 5.409 1,696,031 -0.05(-0.85%)
Dec 11, 2006 5.384 5.459 5.369 5.455 1,761,918 +0.09(+1.67%)
Dec 08, 2006 5.355 5.416 5.326 5.366 1,501,720 +0.03(+0.47%)
Dec 07, 2006 5.513 5.513 5.323 5.341 2,013,461 -0.18(-3.18%)
Dec 06, 2006 5.541 5.548 5.513 5.516 1,164,189 -0.03(-0.45%)
Dec 05, 2006 5.577 5.606 5.502 5.541 1,314,110 -0.01(-0.19%)
Dec 04, 2006 5.416 5.559 5.416 5.552 1,345,937 +0.15(+2.72%)
Dec 01, 2006 5.384 5.448 5.323 5.405 1,665,042 +0.09(+1.62%)
Nov 30, 2006 5.208 5.366 5.187 5.319 2,078,231 +0.11(+2.13%)
Nov 29, 2006 5.187 5.208 5.115 5.208 3,522,999 +0.02(+0.41%)
Nov 28, 2006 5.076 5.194 5.072 5.187 2,450,660 +0.11(+2.26%)
Nov 27, 2006 5.183 5.190 5.072 5.072 2,068,460 -0.11(-2.14%)
Nov 24, 2006 5.136 5.219 5.129 5.183 210,503 +0.05(+0.91%)
Nov 22, 2006 5.090 5.172 5.086 5.136 2,036,354 +0.07(+1.34%)
Nov 21, 2006 5.043 5.083 5.036 5.068 3,560,409 +0.04(+0.78%)
Nov 20, 2006 5.040 5.083 5.007 5.029 1,912,955 +0.03(+0.50%)
Nov 17, 2006 4.997 5.022 4.954 5.004 1,312,993 +0.03(+0.50%)
Nov 16, 2006 5.004 5.011 4.972 4.979 864,347 +0.00(+0.07%)
Nov 15, 2006 4.929 5.011 4.925 4.975 816,607 +0.05(+1.02%)
Nov 14, 2006 4.882 4.954 4.853 4.925 1,380,555 +0.04(+0.88%)
Nov 13, 2006 5.090 5.090 4.818 4.882 1,198,808 +0.04(+0.81%)
Nov 10, 2006 4.857 4.882 4.825 4.843 751,279 -0.02(-0.37%)
Nov 09, 2006 4.864 4.893 4.843 4.861 773,334 +0.02(+0.37%)
Nov 08, 2006 4.836 4.911 4.818 4.843 1,362,408 +0.01(+0.15%)
Nov 07, 2006 4.997 5.011 4.807 4.836 1,139,900 -0.15(-3.02%)
Nov 06, 2006 4.932 5.007 4.868 4.986 3,379,499 +0.08(+1.53%)
Nov 03, 2006 4.853 4.943 4.821 4.911 2,962,122 +0.09(+1.93%)
Nov 02, 2006 4.836 4.857 4.699 4.818 5,678,285 -0.03(-0.59%)
Nov 01, 2006 4.875 4.911 4.814 4.846 4,810,308 -0.02(-0.37%)
Oct 31, 2006 4.782 4.904 4.771 4.864 2,359,926 +0.08(+1.57%)
Oct 30, 2006 4.836 4.957 4.782 4.789 2,305,206 -0.01(-0.22%)
Oct 27, 2006 5.459 5.462 4.732 4.800 4,836,272 -0.62(-11.49%)
Oct 26, 2006 5.355 5.452 5.330 5.423 687,067 +0.12(+2.30%)
Oct 25, 2006 5.204 5.341 5.183 5.301 353,723 +0.11(+2.21%)
Oct 24, 2006 5.222 5.265 5.187 5.187 409,280 -0.04(-0.69%)
Oct 23, 2006 5.222 5.283 5.197 5.222 509,228 +0.00(+0.00%)
Oct 20, 2006 5.255 5.283 5.169 5.222 334,460 -0.02(-0.34%)
Oct 19, 2006 5.194 5.240 5.176 5.240 1,116,728 +0.06(+1.11%)
Oct 18, 2006 5.233 5.283 5.162 5.183 1,091,322 -0.01(-0.28%)
Oct 17, 2006 5.262 5.262 5.162 5.197 794,273 -0.06(-1.23%)
Oct 16, 2006 5.301 5.333 5.247 5.262 1,090,485 -0.04(-0.68%)
Oct 13, 2006 5.194 5.301 5.179 5.298 608,337 +0.12(+2.35%)
Oct 12, 2006 5.133 5.179 5.115 5.176 460,929 +0.08(+1.47%)
Oct 11, 2006 5.090 5.162 5.029 5.101 434,128 +0.01(+0.28%)
Oct 10, 2006 5.104 5.111 5.068 5.086 440,828 -0.03(-0.49%)
Oct 09, 2006 5.011 5.122 5.000 5.111 489,127 +0.10(+2.07%)
Oct 06, 2006 5.047 5.058 4.997 5.007 630,951 -0.04(-0.71%)
Oct 05, 2006 4.922 5.122 4.904 5.043 1,102,490 +0.11(+2.18%)
Oct 04, 2006 4.825 4.957 4.825 4.936 615,317 +0.12(+2.45%)
Oct 03, 2006 4.821 4.857 4.782 4.818 1,123,428 +0.00(+0.00%)
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.