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

Medical Properties Trust (NY: MPW )

4.420 -0.420 (-8.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2007 3.582 3.664 3.528 3.650 1,891,729 +0.05(+1.39%)
Dec 28, 2007 3.654 3.720 3.600 3.600 1,698,027 -0.08(-2.05%)
Dec 27, 2007 3.750 3.790 3.671 3.675 1,118,403 -0.08(-2.01%)
Dec 26, 2007 3.782 3.790 3.682 3.750 961,902 -0.03(-0.85%)
Dec 24, 2007 3.664 3.782 3.625 3.782 712,793 +0.18(+4.87%)
Dec 21, 2007 3.636 3.643 3.510 3.607 3,312,691 +0.02(+0.60%)
Dec 20, 2007 3.679 3.679 3.582 3.585 1,589,663 -0.06(-1.67%)
Dec 19, 2007 3.686 3.714 3.575 3.646 1,466,825 -0.05(-1.45%)
Dec 18, 2007 3.704 3.707 3.582 3.700 1,646,895 +0.05(+1.37%)
Dec 17, 2007 3.843 3.865 3.611 3.650 1,895,082 -0.21(-5.47%)
Dec 14, 2007 3.940 4.044 3.847 3.861 1,071,936 -0.16(-3.92%)
Dec 13, 2007 4.008 4.055 3.897 4.019 965,732 -0.01(-0.36%)
Dec 12, 2007 4.169 4.227 3.979 4.033 876,327 -0.03(-0.79%)
Dec 11, 2007 4.352 4.352 4.026 4.065 1,385,525 -0.27(-6.28%)
Dec 10, 2007 4.288 4.348 4.237 4.338 1,177,718 +0.06(+1.34%)
Dec 07, 2007 4.173 4.295 4.166 4.280 1,376,088 +0.09(+2.22%)
Dec 06, 2007 3.979 4.187 3.958 4.187 1,045,537 +0.21(+5.22%)
Dec 05, 2007 3.965 4.030 3.904 3.979 817,724 +0.08(+1.93%)
Dec 04, 2007 3.990 4.019 3.904 3.904 1,643,310 -0.12(-3.03%)
Dec 03, 2007 4.012 4.098 3.972 4.026 756,025 +0.01(+0.18%)
Nov 30, 2007 4.044 4.148 3.987 4.019 1,712,223 +0.01(+0.18%)
Nov 29, 2007 4.030 4.037 3.951 4.012 1,159,164 -0.01(-0.18%)
Nov 28, 2007 3.919 4.040 3.886 4.019 2,120,667 +0.11(+2.94%)
Nov 27, 2007 3.836 3.983 3.768 3.904 1,670,067 +0.11(+2.83%)
Nov 26, 2007 4.083 4.096 3.797 3.797 1,331,419 -0.28(-6.94%)
Nov 23, 2007 3.954 4.101 3.951 4.080 586,561 +0.15(+3.73%)
Nov 21, 2007 3.911 4.062 3.815 3.933 1,774,205 +0.05(+1.20%)
Nov 20, 2007 4.148 4.187 3.840 3.886 2,916,894 -0.25(-6.14%)
Nov 19, 2007 4.241 4.241 4.126 4.141 1,516,517 -0.14(-3.18%)
Nov 16, 2007 4.359 4.384 4.209 4.277 1,505,070 -0.05(-1.24%)
Nov 15, 2007 4.194 4.331 4.191 4.331 970,437 +0.07(+1.68%)
Nov 14, 2007 4.502 4.502 4.227 4.259 1,001,247 -0.20(-4.57%)
Nov 13, 2007 4.237 4.467 4.237 4.463 992,383 +0.26(+6.13%)
Nov 12, 2007 4.062 4.295 4.062 4.205 1,236,218 +0.08(+2.00%)
Nov 09, 2007 4.162 4.180 4.087 4.123 2,065,397 -0.10(-2.46%)
Nov 08, 2007 4.241 4.262 4.126 4.227 2,368,553 -0.05(-1.26%)
Nov 07, 2007 4.445 4.538 4.230 4.280 1,434,437 -0.17(-3.86%)
Nov 06, 2007 4.323 4.470 4.227 4.452 1,696,868 +0.15(+3.58%)
Nov 05, 2007 4.370 4.399 4.277 4.298 1,950,522 -0.09(-1.96%)
Nov 02, 2007 4.528 4.560 4.331 4.384 1,013,710 -0.10(-2.16%)
Nov 01, 2007 4.613 4.649 4.442 4.481 1,376,367 -0.22(-4.72%)
Oct 31, 2007 4.699 4.721 4.621 4.703 679,529 +0.01(+0.15%)
Oct 30, 2007 4.717 4.760 4.671 4.696 546,359 +0.00(+0.00%)
Oct 29, 2007 4.900 4.914 4.667 4.696 760,492 -0.17(-3.53%)
Oct 26, 2007 4.836 4.871 4.757 4.868 700,188 +0.07(+1.42%)
Oct 25, 2007 4.818 4.857 4.728 4.800 722,523 +0.04(+0.75%)
Oct 24, 2007 4.871 4.871 4.685 4.764 638,210 -0.09(-1.92%)
Oct 23, 2007 4.757 4.857 4.725 4.857 981,604 +0.15(+3.27%)
Oct 22, 2007 4.567 4.721 4.520 4.703 929,397 +0.11(+2.42%)
Oct 19, 2007 4.742 4.742 4.585 4.592 866,860 -0.15(-3.17%)
Oct 18, 2007 4.660 4.757 4.613 4.742 568,135 +0.06(+1.30%)
Oct 17, 2007 4.775 4.818 4.567 4.682 789,806 -0.05(-1.06%)
Oct 16, 2007 4.800 4.821 4.717 4.732 500,015 -0.06(-1.34%)
Oct 15, 2007 4.889 4.889 4.764 4.796 742,903 -0.10(-2.05%)
Oct 12, 2007 4.886 4.961 4.882 4.896 606,662 +0.02(+0.37%)
Oct 11, 2007 4.914 4.961 4.875 4.879 832,241 -0.05(-0.95%)
Oct 10, 2007 4.904 4.950 4.882 4.925 655,798 -0.01(-0.29%)
Oct 09, 2007 4.957 4.975 4.889 4.939 749,324 -0.01(-0.29%)
Oct 08, 2007 5.011 5.011 4.950 4.954 466,792 -0.06(-1.14%)
Oct 05, 2007 4.914 5.011 4.893 5.011 1,022,085 +0.11(+2.19%)
Oct 04, 2007 4.850 4.904 4.810 4.904 1,359,337 +0.07(+1.41%)
Oct 03, 2007 4.843 4.886 4.768 4.836 921,580 -0.04(-0.81%)
Oct 02, 2007 4.875 4.900 4.836 4.875 609,733 +0.01(+0.22%)
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.