Skip to main content

Medical Properties Trust (NY: MPW )

5.770 -0.170 (-2.86%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 4.460 4.480 4.237 4.454 4,505,827 -0.01(-0.19%)
Feb 27, 2007 4.509 4.518 4.428 4.463 4,483,067 -0.06(-1.28%)
Feb 26, 2007 4.553 4.553 4.509 4.521 2,659,969 -0.01(-0.13%)
Feb 23, 2007 4.477 4.535 4.477 4.527 15,775,914 -0.04(-0.95%)
Feb 22, 2007 4.640 4.674 4.567 4.570 1,616,318 -0.08(-1.68%)
Feb 21, 2007 4.666 4.680 4.619 4.648 655,907 -0.02(-0.43%)
Feb 20, 2007 4.616 4.680 4.561 4.669 1,137,664 +0.04(+0.88%)
Feb 16, 2007 4.660 4.663 4.512 4.628 3,565,073 -0.03(-0.68%)
Feb 15, 2007 4.643 4.680 4.605 4.660 1,575,970 +0.02(+0.37%)
Feb 14, 2007 4.674 4.738 4.634 4.643 991,389 -0.06(-1.17%)
Feb 13, 2007 4.585 4.709 4.576 4.698 1,834,219 +0.11(+2.47%)
Feb 12, 2007 4.582 4.596 4.506 4.585 1,589,002 +0.00(+0.00%)
Feb 09, 2007 4.756 4.761 4.506 4.585 3,296,089 -0.17(-3.60%)
Feb 08, 2007 4.796 4.843 4.741 4.756 3,307,469 -0.03(-0.61%)
Feb 07, 2007 4.709 4.796 4.672 4.785 1,495,275 +0.09(+1.85%)
Feb 06, 2007 4.614 4.715 4.611 4.698 2,319,470 +0.09(+1.95%)
Feb 05, 2007 4.651 4.718 4.605 4.608 3,885,440 -0.02(-0.50%)
Feb 02, 2007 4.718 4.730 4.625 4.631 1,892,199 -0.07(-1.54%)
Feb 01, 2007 4.527 4.779 4.515 4.703 2,480,515 +0.17(+3.77%)
Jan 31, 2007 4.550 4.590 4.483 4.532 3,174,356 -0.01(-0.19%)
Jan 30, 2007 4.625 4.625 4.524 4.541 2,807,434 -0.08(-1.82%)
Jan 29, 2007 4.616 4.643 4.596 4.625 2,857,438 +0.02(+0.38%)
Jan 26, 2007 4.622 4.651 4.550 4.608 1,016,966 -0.01(-0.31%)
Jan 25, 2007 4.631 4.689 4.576 4.622 1,300,434 +0.00(+0.00%)
Jan 24, 2007 4.640 4.640 4.611 4.622 1,569,073 -0.02(-0.38%)
Jan 23, 2007 4.611 4.677 4.587 4.640 15,665,562 +0.05(+1.01%)
Jan 22, 2007 4.573 4.625 4.524 4.593 2,203,255 +0.02(+0.44%)
Jan 19, 2007 4.547 4.611 4.489 4.573 5,128,974 +0.19(+4.23%)
Jan 18, 2007 4.442 4.466 4.385 4.387 863,162 -0.03(-0.72%)
Jan 17, 2007 4.422 4.477 4.385 4.419 1,288,019 +0.01(+0.26%)
Jan 16, 2007 4.344 4.425 4.344 4.408 2,211,531 +0.09(+2.01%)
Jan 12, 2007 4.341 4.350 4.309 4.321 1,154,217 -0.01(-0.20%)
Jan 11, 2007 4.234 4.367 4.234 4.329 1,650,458 +0.12(+2.75%)
Jan 10, 2007 4.225 4.260 4.196 4.213 1,567,349 -0.03(-0.82%)
Jan 09, 2007 4.321 4.324 4.187 4.248 1,929,443 -0.07(-1.68%)
Jan 08, 2007 4.361 4.364 4.309 4.321 1,325,263 -0.03(-0.67%)
Jan 05, 2007 4.364 4.382 4.306 4.350 1,195,599 -0.01(-0.27%)
Jan 04, 2007 4.376 4.408 4.347 4.361 1,416,649 -0.03(-0.73%)
Jan 03, 2007 4.422 4.466 4.329 4.393 1,385,267 -0.04(-0.98%)
Dec 29, 2006 4.498 4.500 4.434 4.437 678,667 -0.04(-0.91%)
Dec 28, 2006 4.434 4.477 4.411 4.477 826,263 +0.02(+0.52%)
Dec 27, 2006 4.353 4.483 4.341 4.454 1,164,563 +0.10(+2.40%)
Dec 26, 2006 4.315 4.405 4.309 4.350 1,093,868 +0.06(+1.28%)
Dec 22, 2006 4.222 4.298 4.211 4.295 1,499,068 +0.08(+1.93%)
Dec 21, 2006 4.202 4.306 4.161 4.213 4,043,382 +0.10(+2.40%)
Dec 20, 2006 4.106 4.176 4.106 4.115 2,203,945 +0.01(+0.21%)
Dec 19, 2006 4.213 4.225 4.080 4.106 3,175,046 -0.11(-2.61%)
Dec 18, 2006 4.283 4.295 4.211 4.216 1,324,918 -0.05(-1.09%)
Dec 15, 2006 4.219 4.286 4.213 4.263 2,596,041 +0.04(+1.03%)
Dec 14, 2006 4.361 4.387 4.208 4.219 3,161,597 -0.13(-3.00%)
Dec 13, 2006 4.393 4.416 4.344 4.350 1,330,781 -0.03(-0.66%)
Dec 12, 2006 4.367 4.396 4.353 4.379 2,094,971 -0.04(-0.85%)
Dec 11, 2006 4.358 4.419 4.347 4.416 2,176,356 +0.07(+1.67%)
Dec 08, 2006 4.335 4.385 4.312 4.344 1,854,955 +0.02(+0.47%)
Dec 07, 2006 4.463 4.463 4.309 4.324 2,487,067 -0.14(-3.18%)
Dec 06, 2006 4.486 4.492 4.463 4.466 1,438,030 -0.02(-0.45%)
Dec 05, 2006 4.515 4.538 4.454 4.486 1,623,215 -0.01(-0.19%)
Dec 04, 2006 4.385 4.500 4.385 4.495 1,662,528 +0.12(+2.72%)
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.