Skip to main content

Medical Properties Trust (NY: MPW )

5.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 4.472 4.493 4.248 4.466 4,493,473 -0.01(-0.19%)
Feb 27, 2007 4.522 4.530 4.440 4.475 4,470,776 -0.06(-1.28%)
Feb 26, 2007 4.565 4.565 4.522 4.533 2,652,676 -0.01(-0.13%)
Feb 23, 2007 4.490 4.548 4.490 4.539 15,732,660 -0.04(-0.95%)
Feb 22, 2007 4.652 4.687 4.580 4.583 1,611,886 -0.08(-1.68%)
Feb 21, 2007 4.679 4.693 4.632 4.661 654,108 -0.02(-0.43%)
Feb 20, 2007 4.629 4.693 4.574 4.682 1,134,545 +0.04(+0.88%)
Feb 16, 2007 4.673 4.676 4.524 4.641 3,555,298 -0.03(-0.68%)
Feb 15, 2007 4.655 4.693 4.618 4.673 1,571,649 +0.02(+0.37%)
Feb 14, 2007 4.687 4.751 4.647 4.655 988,670 -0.06(-1.17%)
Feb 13, 2007 4.597 4.722 4.588 4.711 1,829,190 +0.11(+2.47%)
Feb 12, 2007 4.594 4.609 4.519 4.597 1,584,645 +0.00(+0.00%)
Feb 09, 2007 4.769 4.775 4.519 4.597 3,287,052 -0.17(-3.60%)
Feb 08, 2007 4.809 4.856 4.754 4.769 3,298,401 -0.03(-0.61%)
Feb 07, 2007 4.722 4.809 4.684 4.798 1,491,175 +0.09(+1.85%)
Feb 06, 2007 4.626 4.728 4.623 4.711 2,313,110 +0.09(+1.95%)
Feb 05, 2007 4.664 4.731 4.618 4.620 3,874,787 -0.02(-0.50%)
Feb 02, 2007 4.731 4.743 4.638 4.644 1,887,011 -0.07(-1.54%)
Feb 01, 2007 4.539 4.792 4.527 4.716 2,473,714 +0.17(+3.77%)
Jan 31, 2007 4.562 4.603 4.495 4.545 3,165,653 -0.01(-0.19%)
Jan 30, 2007 4.638 4.638 4.536 4.554 2,799,737 -0.08(-1.82%)
Jan 29, 2007 4.629 4.655 4.609 4.638 2,849,603 +0.02(+0.38%)
Jan 26, 2007 4.635 4.664 4.562 4.620 1,014,178 -0.01(-0.31%)
Jan 25, 2007 4.644 4.702 4.588 4.635 1,296,868 +0.00(+0.00%)
Jan 24, 2007 4.652 4.652 4.623 4.635 1,564,771 -0.02(-0.38%)
Jan 23, 2007 4.623 4.690 4.600 4.652 15,622,611 +0.05(+1.01%)
Jan 22, 2007 4.586 4.638 4.536 4.606 2,197,214 +0.02(+0.44%)
Jan 19, 2007 4.559 4.623 4.501 4.586 5,114,911 +0.19(+4.23%)
Jan 18, 2007 4.455 4.478 4.397 4.399 860,796 -0.03(-0.72%)
Jan 17, 2007 4.434 4.490 4.397 4.431 1,284,488 +0.01(+0.26%)
Jan 16, 2007 4.356 4.437 4.356 4.420 2,205,468 +0.09(+2.01%)
Jan 12, 2007 4.353 4.362 4.321 4.333 1,151,052 -0.01(-0.20%)
Jan 11, 2007 4.245 4.379 4.245 4.341 1,645,933 +0.12(+2.75%)
Jan 10, 2007 4.237 4.272 4.208 4.225 1,563,052 -0.03(-0.82%)
Jan 09, 2007 4.333 4.335 4.199 4.260 1,924,153 -0.07(-1.68%)
Jan 08, 2007 4.373 4.376 4.321 4.333 1,321,630 -0.03(-0.67%)
Jan 05, 2007 4.376 4.394 4.318 4.362 1,192,321 -0.01(-0.27%)
Jan 04, 2007 4.388 4.420 4.359 4.373 1,412,765 -0.03(-0.73%)
Jan 03, 2007 4.434 4.478 4.341 4.405 1,381,469 -0.04(-0.98%)
Dec 29, 2006 4.510 4.513 4.446 4.449 676,806 -0.04(-0.91%)
Dec 28, 2006 4.446 4.490 4.423 4.490 823,998 +0.02(+0.52%)
Dec 27, 2006 4.365 4.495 4.353 4.466 1,161,370 +0.10(+2.40%)
Dec 26, 2006 4.327 4.417 4.321 4.362 1,090,869 +0.06(+1.28%)
Dec 22, 2006 4.234 4.309 4.222 4.306 1,494,958 +0.08(+1.93%)
Dec 21, 2006 4.213 4.318 4.173 4.225 4,032,296 +0.10(+2.40%)
Dec 20, 2006 4.117 4.187 4.117 4.126 2,197,902 +0.01(+0.21%)
Dec 19, 2006 4.225 4.237 4.091 4.117 3,166,341 -0.11(-2.61%)
Dec 18, 2006 4.295 4.306 4.222 4.228 1,321,286 -0.05(-1.09%)
Dec 15, 2006 4.231 4.298 4.225 4.274 2,588,923 +0.04(+1.03%)
Dec 14, 2006 4.373 4.399 4.219 4.231 3,152,928 -0.13(-3.00%)
Dec 13, 2006 4.405 4.429 4.356 4.362 1,327,132 -0.03(-0.66%)
Dec 12, 2006 4.379 4.408 4.365 4.391 2,089,228 -0.04(-0.85%)
Dec 11, 2006 4.370 4.431 4.359 4.429 2,170,389 +0.07(+1.67%)
Dec 08, 2006 4.347 4.397 4.324 4.356 1,849,869 +0.02(+0.47%)
Dec 07, 2006 4.475 4.475 4.321 4.335 2,480,249 -0.14(-3.18%)
Dec 06, 2006 4.498 4.504 4.475 4.478 1,434,087 -0.02(-0.45%)
Dec 05, 2006 4.527 4.551 4.466 4.498 1,618,764 -0.01(-0.19%)
Dec 04, 2006 4.397 4.513 4.397 4.507 1,657,970 +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.