Skip to main content

Medical Properties Trust (NY: MPW )

5.930 -0.310 (-4.97%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.794 2.811 2.688 2.739 2,621,546 -0.05(-1.96%)
Oct 29, 2009 2.743 2.818 2.715 2.794 3,193,578 +0.08(+2.90%)
Oct 28, 2009 2.907 2.928 2.715 2.715 2,830,724 -0.21(-7.03%)
Oct 27, 2009 2.955 3.030 2.914 2.921 1,074,725 -0.03(-0.93%)
Oct 26, 2009 2.917 3.044 2.917 2.948 1,477,907 +0.03(+1.06%)
Oct 23, 2009 2.924 2.948 2.902 2.917 1,085,893 -0.01(-0.47%)
Oct 22, 2009 2.842 2.945 2.746 2.931 1,150,590 +0.08(+2.88%)
Oct 21, 2009 2.876 2.938 2.849 2.849 1,305,896 -0.03(-0.95%)
Oct 20, 2009 2.835 2.880 2.828 2.876 1,456,013 +0.00(+0.12%)
Oct 19, 2009 2.842 2.890 2.804 2.873 2,340,809 +0.01(+0.36%)
Oct 16, 2009 2.866 2.904 2.828 2.863 1,281,467 -0.04(-1.53%)
Oct 15, 2009 2.911 2.941 2.842 2.907 2,077,284 -0.01(-0.35%)
Oct 14, 2009 2.880 2.917 2.828 2.917 1,506,061 +0.11(+3.78%)
Oct 13, 2009 2.835 2.863 2.774 2.811 1,089,278 -0.01(-0.48%)
Oct 12, 2009 2.818 2.856 2.801 2.825 879,367 +0.01(+0.36%)
Oct 09, 2009 2.750 2.825 2.750 2.815 3,126,259 +0.04(+1.48%)
Oct 08, 2009 2.743 2.791 2.709 2.774 1,756,912 +0.05(+1.89%)
Oct 07, 2009 2.722 2.736 2.661 2.722 1,279,853 +0.01(+0.25%)
Oct 06, 2009 2.709 2.722 2.668 2.715 2,202,663 +0.02(+0.89%)
Oct 05, 2009 2.650 2.695 2.640 2.691 1,265,820 +0.05(+1.95%)
Oct 02, 2009 2.582 2.681 2.568 2.640 1,843,062 +0.03(+1.18%)
Oct 01, 2009 2.661 2.719 2.609 2.609 1,539,829 -0.07(-2.43%)
Sep 30, 2009 2.705 2.746 2.654 2.674 1,805,609 -0.02(-0.76%)
Sep 29, 2009 2.757 2.757 2.688 2.695 3,225,626 -0.00(-0.13%)
Sep 28, 2009 2.623 2.760 2.620 2.698 1,607,082 +0.08(+3.14%)
Sep 25, 2009 2.596 2.664 2.582 2.616 1,089,748 +0.00(+0.00%)
Sep 24, 2009 2.691 2.705 2.582 2.616 2,457,146 -0.07(-2.43%)
Sep 23, 2009 2.739 2.743 2.681 2.681 1,285,311 -0.04(-1.63%)
Sep 22, 2009 2.722 2.757 2.691 2.726 844,253 +0.02(+0.89%)
Sep 21, 2009 2.678 2.722 2.661 2.702 1,467,650 -0.01(-0.25%)
Sep 18, 2009 2.726 2.760 2.705 2.709 2,102,545 +0.00(+0.00%)
Sep 17, 2009 2.719 2.746 2.681 2.709 1,257,924 +0.02(+0.76%)
Sep 16, 2009 2.691 2.716 2.668 2.688 1,149,200 +0.01(+0.38%)
Sep 15, 2009 2.640 2.695 2.602 2.678 2,074,338 +0.05(+1.82%)
Sep 14, 2009 2.553 2.633 2.553 2.630 1,894,441 +0.04(+1.68%)
Sep 11, 2009 2.566 2.600 2.560 2.586 1,466,917 +0.02(+0.78%)
Sep 10, 2009 2.556 2.580 2.523 2.566 2,487,218 +0.01(+0.52%)
Sep 09, 2009 2.516 2.570 2.506 2.553 1,871,297 +0.04(+1.46%)
Sep 08, 2009 2.506 2.546 2.473 2.516 2,274,565 +0.04(+1.75%)
Sep 04, 2009 2.420 2.473 2.396 2.473 2,024,660 +0.05(+2.07%)
Sep 03, 2009 2.426 2.453 2.373 2.423 3,270,103 +0.03(+1.11%)
Sep 02, 2009 2.426 2.450 2.380 2.396 2,265,576 -0.04(-1.51%)
Sep 01, 2009 2.513 2.520 2.430 2.433 2,638,158 -0.09(-3.70%)
Aug 31, 2009 2.510 2.536 2.490 2.526 2,661,799 -0.01(-0.39%)
Aug 28, 2009 2.530 2.556 2.486 2.536 3,166,267 +0.03(+1.06%)
Aug 27, 2009 2.506 2.516 2.380 2.510 6,326,709 -0.04(-1.70%)
Aug 26, 2009 2.573 2.583 2.540 2.553 1,484,731 -0.02(-0.78%)
Aug 25, 2009 2.570 2.603 2.559 2.573 1,175,264 +0.01(+0.39%)
Aug 24, 2009 2.563 2.596 2.546 2.563 1,884,708 +0.02(+0.66%)
Aug 21, 2009 2.496 2.586 2.496 2.546 3,108,691 +0.07(+2.97%)
Aug 20, 2009 2.403 2.483 2.403 2.473 1,384,031 +0.06(+2.63%)
Aug 19, 2009 2.390 2.420 2.376 2.410 1,241,709 -0.02(-0.69%)
Aug 18, 2009 2.473 2.490 2.413 2.426 1,427,365 -0.05(-1.88%)
Aug 17, 2009 2.490 2.490 2.440 2.473 1,881,023 -0.08(-3.02%)
Aug 14, 2009 2.546 2.563 2.476 2.550 1,803,854 -0.01(-0.39%)
Aug 13, 2009 2.590 2.603 2.520 2.560 2,345,252 +0.00(+0.00%)
Aug 12, 2009 2.503 2.603 2.490 2.560 2,698,097 +0.03(+1.19%)
Aug 11, 2009 2.650 2.660 2.520 2.530 2,495,254 -0.12(-4.65%)
Aug 10, 2009 2.663 2.750 2.640 2.653 2,843,724 -0.02(-0.87%)
Aug 07, 2009 2.586 2.733 2.570 2.677 2,996,669 +0.12(+4.56%)
Aug 06, 2009 2.620 2.620 2.456 2.560 2,838,945 +0.00(+0.00%)
Aug 05, 2009 2.480 2.583 2.453 2.560 2,503,350 +0.09(+3.65%)
Aug 04, 2009 2.406 2.490 2.390 2.470 4,660,035 +0.07(+2.78%)
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.