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

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2008 4.299 4.332 4.256 4.303 1,415,737 +0.01(+0.17%)
Feb 28, 2008 4.400 4.425 4.267 4.296 1,236,014 -0.12(-2.76%)
Feb 27, 2008 4.382 4.486 4.378 4.418 761,247 -0.01(-0.32%)
Feb 26, 2008 4.306 4.450 4.306 4.432 2,263,196 +0.10(+2.41%)
Feb 25, 2008 4.256 4.346 4.202 4.328 903,462 +0.08(+1.95%)
Feb 22, 2008 4.263 4.276 4.174 4.245 1,078,135 -0.02(-0.42%)
Feb 21, 2008 4.321 4.375 4.242 4.263 1,161,796 -0.02(-0.42%)
Feb 20, 2008 4.299 4.328 4.227 4.281 672,902 -0.02(-0.42%)
Feb 19, 2008 4.324 4.364 4.235 4.299 845,843 +0.04(+0.93%)
Feb 18, 2008 4.306 4.306 4.145 4.260 0 +0.00(+0.00%)
Feb 15, 2008 4.306 4.306 4.145 4.260 2,688,442 -0.04(-0.92%)
Feb 14, 2008 4.389 4.414 4.256 4.299 805,648 -0.08(-1.72%)
Feb 13, 2008 4.321 4.378 4.256 4.375 628,790 +0.08(+1.92%)
Feb 12, 2008 4.224 4.346 4.210 4.292 962,453 +0.07(+1.62%)
Feb 11, 2008 4.317 4.317 4.217 4.224 1,684,460 -0.08(-1.92%)
Feb 08, 2008 4.400 4.407 4.256 4.306 860,808 -0.06(-1.48%)
Feb 07, 2008 4.224 4.382 4.213 4.371 1,031,584 +0.16(+3.75%)
Feb 06, 2008 4.321 4.328 4.202 4.213 851,186 -0.04(-1.01%)
Feb 05, 2008 4.353 4.378 4.231 4.256 1,183,919 -0.11(-2.47%)
Feb 04, 2008 4.450 4.450 4.235 4.364 1,361,507 -0.09(-2.02%)
Feb 01, 2008 4.569 4.569 4.400 4.454 2,182,553 -0.09(-1.90%)
Jan 31, 2008 4.174 4.669 4.148 4.540 2,120,942 +0.22(+4.98%)
Jan 30, 2008 4.271 4.360 4.220 4.324 1,938,239 +0.03(+0.75%)
Jan 29, 2008 4.263 4.303 4.145 4.292 1,607,102 +0.03(+0.76%)
Jan 28, 2008 4.123 4.260 4.091 4.260 1,326,190 +0.14(+3.31%)
Jan 25, 2008 4.091 4.123 3.962 4.123 1,929,706 +0.06(+1.50%)
Jan 24, 2008 4.041 4.095 3.951 4.062 1,523,089 +0.05(+1.16%)
Jan 23, 2008 3.761 4.069 3.743 4.016 1,373,903 +0.17(+4.29%)
Jan 22, 2008 3.513 3.911 3.513 3.850 1,681,492 +0.27(+7.52%)
Jan 21, 2008 3.656 3.717 3.541 3.581 0 +0.00(+0.00%)
Jan 18, 2008 3.656 3.717 3.541 3.581 1,797,669 -0.05(-1.48%)
Jan 17, 2008 3.728 3.728 3.603 3.635 816,997 -0.07(-1.94%)
Jan 16, 2008 3.617 3.753 3.577 3.707 1,077,703 +0.11(+3.10%)
Jan 15, 2008 3.549 3.628 3.520 3.595 1,032,113 +0.00(+0.10%)
Jan 14, 2008 3.610 3.628 3.480 3.592 1,536,921 +0.03(+0.81%)
Jan 11, 2008 3.685 3.768 3.559 3.563 2,538,383 -0.09(-2.36%)
Jan 10, 2008 3.516 3.743 3.434 3.649 3,035,856 -0.01(-0.39%)
Jan 09, 2008 3.610 3.671 3.502 3.664 1,475,759 +0.05(+1.39%)
Jan 08, 2008 3.761 3.847 3.599 3.613 1,313,236 -0.13(-3.45%)
Jan 07, 2008 3.628 3.746 3.567 3.743 1,063,551 +0.13(+3.68%)
Jan 04, 2008 3.689 3.689 3.556 3.610 1,582,676 -0.05(-1.28%)
Jan 03, 2008 3.728 3.804 3.653 3.656 1,420,760 -0.05(-1.45%)
Jan 02, 2008 3.660 3.717 3.581 3.710 1,119,235 +0.05(+1.37%)
Jan 01, 2008 3.592 3.674 3.538 3.660 1,886,543 +0.00(+0.00%)
Dec 31, 2007 3.592 3.674 3.538 3.660 1,886,543 +0.05(+1.39%)
Dec 28, 2007 3.664 3.730 3.610 3.610 1,693,372 -0.08(-2.05%)
Dec 27, 2007 3.761 3.800 3.682 3.685 1,115,337 -0.08(-2.01%)
Dec 26, 2007 3.793 3.800 3.692 3.761 959,265 -0.03(-0.85%)
Dec 24, 2007 3.674 3.793 3.635 3.793 710,839 +0.18(+4.87%)
Dec 21, 2007 3.646 3.653 3.520 3.617 3,303,609 +0.02(+0.60%)
Dec 20, 2007 3.689 3.689 3.592 3.595 1,585,304 -0.06(-1.67%)
Dec 19, 2007 3.696 3.725 3.585 3.656 1,462,804 -0.05(-1.45%)
Dec 18, 2007 3.714 3.717 3.592 3.710 1,642,380 +0.05(+1.37%)
Dec 17, 2007 3.854 3.875 3.620 3.660 1,889,887 -0.21(-5.47%)
Dec 14, 2007 3.951 4.055 3.858 3.872 1,068,997 -0.16(-3.92%)
Dec 13, 2007 4.019 4.066 3.908 4.030 963,085 -0.01(-0.36%)
Dec 12, 2007 4.181 4.238 3.990 4.044 873,925 -0.03(-0.79%)
Dec 11, 2007 4.364 4.364 4.037 4.077 1,381,726 -0.27(-6.28%)
Dec 10, 2007 4.299 4.360 4.249 4.350 1,174,489 +0.06(+1.34%)
Dec 07, 2007 4.184 4.306 4.177 4.292 1,372,316 +0.09(+2.22%)
Dec 06, 2007 3.990 4.199 3.969 4.199 1,042,670 +0.21(+5.22%)
Dec 05, 2007 3.976 4.041 3.915 3.990 815,482 +0.08(+1.93%)
Dec 04, 2007 4.001 4.030 3.915 3.915 1,638,805 -0.12(-3.02%)
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.