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

Medical Properties Trust (NY: MPW )

4.890 +0.050 (+1.03%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 13, 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 (%)
Oct 31, 2005 3.107 3.212 3.107 3.121 536,459 -0.01(-0.33%)
Oct 28, 2005 3.107 3.132 3.069 3.132 327,088 +0.04(+1.36%)
Oct 27, 2005 3.125 3.139 3.083 3.090 5,955,759 -0.01(-0.23%)
Oct 26, 2005 3.107 3.261 3.090 3.097 250,328 -0.01(-0.34%)
Oct 25, 2005 3.090 3.125 2.985 3.107 2,255,535 +0.02(+0.57%)
Oct 24, 2005 3.100 3.107 3.024 3.090 3,260,287 -0.00(-0.11%)
Oct 21, 2005 3.251 3.251 2.653 3.093 2,323,702 -0.17(-5.14%)
Oct 20, 2005 3.282 3.324 3.230 3.261 87,643 -0.02(-0.64%)
Oct 19, 2005 3.230 3.289 3.198 3.282 92,226 +0.05(+1.62%)
Oct 18, 2005 3.271 3.282 3.226 3.230 290,140 -0.03(-0.96%)
Oct 17, 2005 3.387 3.387 3.191 3.261 191,613 +0.05(+1.52%)
Oct 14, 2005 3.230 3.235 3.177 3.212 187,889 -0.02(-0.54%)
Oct 13, 2005 3.324 3.324 3.177 3.230 158,102 -0.11(-3.34%)
Oct 12, 2005 3.397 3.422 3.334 3.341 97,668 -0.06(-1.64%)
Oct 11, 2005 3.404 3.418 3.387 3.397 183,879 +0.01(+0.31%)
Oct 10, 2005 3.338 3.401 3.331 3.387 184,452 +0.05(+1.57%)
Oct 07, 2005 3.429 3.429 3.195 3.334 828,605 -0.08(-2.25%)
Oct 06, 2005 3.404 3.457 3.366 3.411 195,336 -0.01(-0.31%)
Oct 05, 2005 3.474 3.491 3.422 3.422 283,266 -0.07(-2.00%)
Oct 04, 2005 3.502 3.505 3.474 3.491 172,709 -0.02(-0.60%)
Oct 03, 2005 3.387 3.523 3.380 3.512 300,451 +0.09(+2.65%)
Sep 30, 2005 3.488 3.589 3.418 3.422 1,594,198 -0.06(-1.80%)
Sep 29, 2005 3.481 3.491 3.439 3.484 148,936 -0.01(-0.20%)
Sep 28, 2005 3.481 3.491 3.474 3.491 144,067 +0.02(+0.50%)
Sep 27, 2005 3.474 3.491 3.450 3.474 94,231 +0.00(+0.00%)
Sep 26, 2005 3.642 3.642 3.457 3.474 369,191 -0.15(-4.24%)
Sep 23, 2005 3.628 3.649 3.526 3.628 90,221 +0.08(+2.36%)
Sep 22, 2005 3.579 3.579 3.457 3.544 91,653 -0.07(-1.93%)
Sep 21, 2005 3.596 3.614 3.544 3.614 89,075 -0.02(-0.48%)
Sep 20, 2005 3.666 3.683 3.561 3.631 305,320 -0.06(-1.61%)
Sep 19, 2005 3.652 3.690 3.631 3.690 805,978 +0.03(+0.76%)
Sep 16, 2005 3.662 3.687 3.642 3.662 358,021 +0.00(+0.00%)
Sep 15, 2005 3.624 3.669 3.600 3.662 78,191 +0.04(+1.06%)
Sep 14, 2005 3.656 3.666 3.568 3.624 134,329 -0.03(-0.77%)
Sep 13, 2005 3.582 3.652 3.491 3.652 186,744 +0.03(+0.77%)
Sep 12, 2005 3.673 3.676 3.614 3.624 59,861 -0.05(-1.42%)
Sep 09, 2005 3.666 3.687 3.659 3.676 65,875 +0.01(+0.19%)
Sep 08, 2005 3.666 3.694 3.649 3.669 122,872 +0.00(+0.10%)
Sep 07, 2005 3.753 3.753 3.624 3.666 156,956 -0.09(-2.33%)
Sep 06, 2005 3.795 3.809 3.631 3.753 1,261,381 -0.01(-0.19%)
Sep 02, 2005 3.711 3.788 3.711 3.760 118,863 +0.08(+2.28%)
Sep 01, 2005 3.841 3.841 3.673 3.676 167,840 -0.16(-4.27%)
Aug 31, 2005 3.666 3.841 3.666 3.841 301,310 +0.17(+4.76%)
Aug 30, 2005 3.683 3.694 3.652 3.666 134,329 -0.00(-0.10%)
Aug 29, 2005 3.526 3.690 3.526 3.669 87,070 +0.14(+3.85%)
Aug 26, 2005 3.463 3.579 3.463 3.533 277,824 +0.05(+1.50%)
Aug 25, 2005 3.439 3.526 3.439 3.481 69,599 +0.04(+1.12%)
Aug 24, 2005 3.467 3.491 3.439 3.443 64,730 -0.02(-0.70%)
Aug 23, 2005 3.526 3.526 3.457 3.467 85,352 -0.06(-1.68%)
Aug 22, 2005 3.439 3.526 3.422 3.526 109,697 +0.10(+2.96%)
Aug 19, 2005 3.509 3.558 3.425 3.425 279,829 -0.05(-1.41%)
Aug 18, 2005 3.425 3.484 3.408 3.474 1,786,097 +0.05(+1.32%)
Aug 17, 2005 3.614 3.614 3.359 3.429 949,186 -0.19(-5.12%)
Aug 16, 2005 3.614 3.631 3.603 3.614 239,444 +0.00(+0.00%)
Aug 15, 2005 3.635 3.649 3.614 3.614 41,530 -0.00(-0.10%)
Aug 12, 2005 3.596 3.683 3.589 3.617 118,290 +0.02(+0.58%)
Aug 11, 2005 3.558 3.596 3.551 3.596 62,438 +0.03(+0.98%)
Aug 10, 2005 3.512 3.603 3.509 3.561 111,416 +0.05(+1.29%)
Aug 09, 2005 3.561 3.561 3.505 3.516 284,698 -0.06(-1.56%)
Aug 08, 2005 3.624 3.624 3.572 3.572 72,463 -0.06(-1.63%)
Aug 05, 2005 3.656 3.656 3.624 3.631 275,819 -0.02(-0.48%)
Aug 04, 2005 3.649 3.656 3.631 3.649 58,142 -0.01(-0.19%)
Aug 03, 2005 3.649 3.666 3.649 3.656 134,043 +0.01(+0.19%)
Aug 02, 2005 3.673 3.680 3.631 3.649 840,634 -0.02(-0.48%)
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.