Skip to main content

Medical Properties Trust (NY: MPW )

5.922 -0.318 (-5.09%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.089 2.229 2.059 2.202 2,421,051 +0.08(+3.94%)
Oct 30, 2008 2.038 2.131 2.014 2.119 1,577,699 +0.15(+7.74%)
Oct 29, 2008 1.922 2.053 1.868 1.967 2,127,933 +0.04(+2.17%)
Oct 28, 2008 1.811 1.940 1.701 1.925 1,558,542 +0.20(+11.78%)
Oct 27, 2008 1.746 1.832 1.686 1.722 3,086,200 -0.04(-2.53%)
Oct 24, 2008 1.943 2.050 1.767 1.767 4,774,556 -0.38(-17.66%)
Oct 23, 2008 2.310 2.328 1.970 2.146 4,605,742 -0.14(-6.26%)
Oct 22, 2008 2.405 2.465 2.268 2.289 1,788,101 -0.19(-7.48%)
Oct 21, 2008 2.531 2.578 2.447 2.474 1,298,849 -0.03(-1.31%)
Oct 20, 2008 2.453 2.510 2.349 2.507 1,864,002 +0.09(+3.70%)
Oct 17, 2008 2.298 2.534 2.298 2.417 2,916,405 +0.06(+2.53%)
Oct 16, 2008 2.328 2.370 2.176 2.358 3,329,906 +0.05(+2.33%)
Oct 15, 2008 2.510 2.558 2.298 2.304 2,924,035 -0.30(-11.47%)
Oct 14, 2008 2.695 2.740 2.408 2.602 4,187,365 +0.08(+3.07%)
Oct 13, 2008 2.393 2.531 2.241 2.525 4,225,465 +0.30(+13.56%)
Oct 10, 2008 1.964 2.295 1.880 2.223 7,412,004 +0.19(+9.08%)
Oct 09, 2008 2.319 2.426 2.017 2.038 3,235,783 -0.25(-10.84%)
Oct 08, 2008 2.364 2.447 2.014 2.286 4,429,845 -0.18(-7.26%)
Oct 07, 2008 2.662 2.755 2.453 2.465 2,683,907 -0.19(-7.19%)
Oct 06, 2008 2.928 2.928 2.432 2.656 4,257,941 -0.31(-10.37%)
Oct 03, 2008 3.169 3.208 2.946 2.963 1,682,297 -0.13(-4.06%)
Oct 02, 2008 3.268 3.283 3.089 3.089 7,060,869 -0.20(-6.17%)
Oct 01, 2008 3.342 3.384 3.268 3.292 853,970 -0.10(-2.82%)
Sep 30, 2008 3.223 3.387 3.169 3.387 1,589,320 +0.21(+6.57%)
Sep 29, 2008 3.247 3.336 3.089 3.178 1,645,136 -0.20(-5.92%)
Sep 26, 2008 3.262 3.378 3.139 3.378 0 +0.09(+2.82%)
Sep 25, 2008 3.163 3.307 3.160 3.286 840,754 +0.13(+4.06%)
Sep 24, 2008 3.220 3.241 3.122 3.157 1,164,171 -0.03(-0.84%)
Sep 23, 2008 3.235 3.280 3.151 3.184 1,711,252 -0.06(-1.84%)
Sep 22, 2008 3.390 3.417 3.235 3.244 1,817,039 -0.17(-4.98%)
Sep 19, 2008 3.310 3.569 3.310 3.414 0 +0.11(+3.25%)
Sep 18, 2008 2.990 3.307 2.987 3.307 4,374,616 +0.29(+9.49%)
Sep 17, 2008 3.241 3.241 3.014 3.020 2,430,601 -0.17(-5.42%)
Sep 16, 2008 3.053 3.223 3.023 3.193 2,598,467 +0.13(+4.29%)
Sep 15, 2008 3.225 3.225 3.053 3.062 2,069,945 -0.17(-5.14%)
Sep 12, 2008 3.184 3.228 3.126 3.228 1,159,330 +0.04(+1.37%)
Sep 11, 2008 3.149 3.190 3.099 3.184 1,344,981 +0.01(+0.46%)
Sep 10, 2008 3.129 3.175 3.085 3.169 1,380,087 +0.08(+2.54%)
Sep 09, 2008 3.129 3.263 3.091 3.091 1,425,978 -0.13(-3.89%)
Sep 08, 2008 3.289 3.289 3.167 3.216 1,618,682 +0.06(+1.94%)
Sep 05, 2008 3.143 3.167 3.068 3.155 0 +0.05(+1.59%)
Sep 04, 2008 3.193 3.199 3.082 3.106 1,121,707 -0.08(-2.64%)
Sep 03, 2008 3.196 3.233 3.158 3.190 1,360,302 +0.01(+0.27%)
Sep 02, 2008 3.257 3.286 3.123 3.181 1,220,164 -0.03(-0.91%)
Aug 29, 2008 3.146 3.242 3.137 3.210 1,527,217 +0.04(+1.28%)
Aug 28, 2008 3.120 3.169 3.068 3.169 1,441,206 +0.06(+2.06%)
Aug 27, 2008 3.074 3.114 3.053 3.106 890,901 +0.02(+0.75%)
Aug 26, 2008 3.085 3.108 3.059 3.082 1,259,582 +0.01(+0.38%)
Aug 25, 2008 3.111 3.120 3.062 3.071 1,434,795 -0.05(-1.58%)
Aug 22, 2008 3.088 3.146 3.082 3.120 1,864,055 +0.04(+1.42%)
Aug 21, 2008 3.123 3.123 3.071 3.076 1,282,923 -0.06(-1.95%)
Aug 20, 2008 3.193 3.219 3.111 3.137 1,810,107 -0.03(-1.10%)
Aug 19, 2008 3.292 3.292 3.140 3.172 1,110,062 -0.08(-2.42%)
Aug 18, 2008 3.271 3.315 3.222 3.251 1,277,187 -0.03(-1.06%)
Aug 15, 2008 3.443 3.457 3.271 3.286 0 -0.09(-2.75%)
Aug 14, 2008 3.358 3.382 3.271 3.379 1,021,393 +0.03(+0.87%)
Aug 13, 2008 3.306 3.361 3.260 3.350 1,364,477 +0.06(+1.86%)
Aug 12, 2008 3.332 3.332 3.263 3.289 1,717,909 -0.04(-1.31%)
Aug 11, 2008 3.315 3.332 3.239 3.332 2,014,521 +0.06(+1.78%)
Aug 08, 2008 3.236 3.318 3.190 3.274 1,667,496 +0.05(+1.62%)
Aug 07, 2008 3.303 3.332 3.204 3.222 2,950,770 -0.02(-0.72%)
Aug 06, 2008 3.306 3.306 3.190 3.245 1,550,994 -0.04(-1.33%)
Aug 05, 2008 3.263 3.312 3.231 3.289 1,885,085 +0.08(+2.54%)
Aug 04, 2008 3.257 3.257 3.167 3.207 1,331,655 -0.02(-0.63%)
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.