Skip to main content

Medical Properties Trust (NY: MPW )

5.770 -0.170 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.083 2.223 2.054 2.196 2,427,707 +0.08(+3.94%)
Oct 30, 2008 2.033 2.125 2.009 2.113 1,582,037 +0.15(+7.74%)
Oct 29, 2008 1.917 2.048 1.863 1.961 2,133,783 +0.04(+2.17%)
Oct 28, 2008 1.806 1.934 1.696 1.920 1,562,827 +0.20(+11.78%)
Oct 27, 2008 1.741 1.827 1.681 1.717 3,094,685 -0.04(-2.53%)
Oct 24, 2008 1.937 2.045 1.762 1.762 4,787,682 -0.38(-17.66%)
Oct 23, 2008 2.304 2.321 1.964 2.140 4,618,404 -0.14(-6.26%)
Oct 22, 2008 2.399 2.458 2.262 2.283 1,793,017 -0.18(-7.48%)
Oct 21, 2008 2.524 2.571 2.440 2.467 1,302,420 -0.03(-1.31%)
Oct 20, 2008 2.446 2.503 2.342 2.500 1,869,126 +0.09(+3.70%)
Oct 17, 2008 2.292 2.527 2.292 2.411 2,924,422 +0.06(+2.53%)
Oct 16, 2008 2.321 2.363 2.170 2.351 3,339,060 +0.05(+2.33%)
Oct 15, 2008 2.503 2.551 2.292 2.298 2,932,073 -0.30(-11.47%)
Oct 14, 2008 2.687 2.732 2.402 2.595 4,198,877 +0.08(+3.07%)
Oct 13, 2008 2.387 2.524 2.235 2.518 4,237,081 +0.30(+13.56%)
Oct 10, 2008 1.958 2.289 1.875 2.217 7,432,380 +0.18(+9.08%)
Oct 09, 2008 2.312 2.420 2.012 2.033 3,244,679 -0.25(-10.84%)
Oct 08, 2008 2.357 2.440 2.009 2.280 4,442,023 -0.18(-7.26%)
Oct 07, 2008 2.655 2.747 2.446 2.458 2,691,286 -0.19(-7.19%)
Oct 06, 2008 2.920 2.920 2.426 2.649 4,269,647 -0.31(-10.37%)
Oct 03, 2008 3.161 3.199 2.937 2.955 1,686,922 -0.12(-4.06%)
Oct 02, 2008 3.259 3.274 3.080 3.080 7,080,280 -0.20(-6.16%)
Oct 01, 2008 3.333 3.375 3.259 3.283 856,318 -0.10(-2.82%)
Sep 30, 2008 3.214 3.378 3.161 3.378 1,593,689 +0.21(+6.57%)
Sep 29, 2008 3.238 3.327 3.080 3.170 1,649,658 -0.20(-5.92%)
Sep 26, 2008 3.253 3.369 3.131 3.369 0 +0.09(+2.82%)
Sep 25, 2008 3.155 3.298 3.152 3.277 843,066 +0.13(+4.06%)
Sep 24, 2008 3.211 3.232 3.113 3.149 1,167,371 -0.03(-0.84%)
Sep 23, 2008 3.226 3.271 3.143 3.176 1,715,956 -0.06(-1.84%)
Sep 22, 2008 3.381 3.408 3.226 3.235 1,822,034 -0.17(-4.98%)
Sep 19, 2008 3.301 3.559 3.301 3.405 0 +0.11(+3.25%)
Sep 18, 2008 2.982 3.298 2.979 3.298 4,386,642 +0.29(+9.49%)
Sep 17, 2008 3.232 3.232 3.006 3.012 2,437,283 -0.17(-5.42%)
Sep 16, 2008 3.045 3.214 3.015 3.184 2,605,610 +0.13(+4.29%)
Sep 15, 2008 3.216 3.216 3.045 3.053 2,075,636 -0.17(-5.14%)
Sep 12, 2008 3.175 3.219 3.117 3.219 1,162,518 +0.04(+1.37%)
Sep 11, 2008 3.140 3.181 3.090 3.175 1,348,679 +0.01(+0.46%)
Sep 10, 2008 3.120 3.167 3.077 3.161 1,383,881 +0.08(+2.54%)
Sep 09, 2008 3.120 3.254 3.082 3.082 1,429,898 -0.12(-3.89%)
Sep 08, 2008 3.280 3.280 3.158 3.207 1,623,132 +0.06(+1.94%)
Sep 05, 2008 3.135 3.158 3.059 3.146 0 +0.05(+1.59%)
Sep 04, 2008 3.184 3.190 3.074 3.097 1,124,791 -0.08(-2.64%)
Sep 03, 2008 3.187 3.225 3.149 3.181 1,364,042 +0.01(+0.27%)
Sep 02, 2008 3.248 3.277 3.114 3.172 1,223,518 -0.03(-0.91%)
Aug 29, 2008 3.138 3.233 3.129 3.201 1,531,415 +0.04(+1.28%)
Aug 28, 2008 3.111 3.161 3.059 3.161 1,445,168 +0.06(+2.06%)
Aug 27, 2008 3.065 3.106 3.045 3.097 893,351 +0.02(+0.75%)
Aug 26, 2008 3.077 3.100 3.051 3.074 1,263,045 +0.01(+0.38%)
Aug 25, 2008 3.103 3.111 3.053 3.062 1,438,740 -0.05(-1.58%)
Aug 22, 2008 3.080 3.138 3.074 3.111 1,869,180 +0.04(+1.42%)
Aug 21, 2008 3.114 3.114 3.062 3.068 1,286,450 -0.06(-1.95%)
Aug 20, 2008 3.184 3.210 3.103 3.129 1,815,083 -0.03(-1.10%)
Aug 19, 2008 3.283 3.283 3.132 3.164 1,113,114 -0.08(-2.42%)
Aug 18, 2008 3.262 3.306 3.213 3.242 1,280,698 -0.03(-1.06%)
Aug 15, 2008 3.433 3.448 3.262 3.277 0 -0.09(-2.75%)
Aug 14, 2008 3.349 3.372 3.262 3.370 1,024,201 +0.03(+0.87%)
Aug 13, 2008 3.297 3.352 3.251 3.341 1,368,228 +0.06(+1.86%)
Aug 12, 2008 3.323 3.323 3.254 3.280 1,722,632 -0.04(-1.31%)
Aug 11, 2008 3.306 3.323 3.230 3.323 2,020,059 +0.06(+1.78%)
Aug 08, 2008 3.227 3.309 3.181 3.265 1,672,080 +0.05(+1.62%)
Aug 07, 2008 3.294 3.323 3.196 3.213 2,958,883 -0.02(-0.72%)
Aug 06, 2008 3.297 3.297 3.181 3.236 1,555,258 -0.04(-1.33%)
Aug 05, 2008 3.254 3.303 3.222 3.280 1,890,268 +0.08(+2.54%)
Aug 04, 2008 3.248 3.248 3.158 3.198 1,335,316 -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.