Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust (NY: MPW )

4.850 +0.020 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Dec 31, 2007 3.482 3.562 3.430 3.548 1,946,089 +0.05(+1.39%)
Dec 28, 2007 3.551 3.616 3.499 3.499 1,746,821 -0.07(-2.05%)
Dec 27, 2007 3.645 3.684 3.569 3.572 1,150,541 -0.07(-2.01%)
Dec 26, 2007 3.677 3.684 3.579 3.645 989,543 -0.03(-0.85%)
Dec 24, 2007 3.562 3.677 3.524 3.677 733,276 +0.17(+4.87%)
Dec 21, 2007 3.534 3.541 3.412 3.506 3,407,883 +0.02(+0.60%)
Dec 20, 2007 3.576 3.576 3.482 3.485 1,635,343 -0.06(-1.67%)
Dec 19, 2007 3.583 3.611 3.475 3.545 1,508,975 -0.05(-1.45%)
Dec 18, 2007 3.600 3.604 3.482 3.597 1,694,219 +0.05(+1.37%)
Dec 17, 2007 3.736 3.757 3.510 3.548 1,949,539 -0.21(-5.47%)
Dec 14, 2007 3.830 3.931 3.739 3.753 1,102,739 -0.15(-3.92%)
Dec 13, 2007 3.896 3.941 3.788 3.907 993,483 -0.01(-0.36%)
Dec 12, 2007 4.053 4.109 3.868 3.921 901,509 -0.03(-0.79%)
Dec 11, 2007 4.230 4.230 3.914 3.952 1,425,339 -0.26(-6.28%)
Dec 10, 2007 4.168 4.227 4.119 4.217 1,211,561 +0.06(+1.34%)
Dec 07, 2007 4.056 4.175 4.049 4.161 1,415,631 +0.09(+2.22%)
Dec 06, 2007 3.868 4.070 3.847 4.070 1,075,581 +0.20(+5.22%)
Dec 05, 2007 3.854 3.917 3.795 3.868 841,222 +0.07(+1.93%)
Dec 04, 2007 3.879 3.907 3.795 3.795 1,690,532 -0.12(-3.03%)
Dec 03, 2007 3.900 3.983 3.861 3.914 777,750 +0.01(+0.18%)
Nov 30, 2007 3.931 4.032 3.875 3.907 1,761,425 +0.01(+0.18%)
Nov 29, 2007 3.917 3.924 3.840 3.900 1,192,473 -0.01(-0.18%)
Nov 28, 2007 3.809 3.928 3.778 3.907 2,181,606 +0.11(+2.94%)
Nov 27, 2007 3.729 3.872 3.663 3.795 1,718,057 +0.10(+2.83%)
Nov 26, 2007 3.969 3.982 3.691 3.691 1,369,678 -0.28(-6.94%)
Nov 23, 2007 3.844 3.987 3.840 3.966 603,416 +0.14(+3.73%)
Nov 21, 2007 3.802 3.948 3.708 3.823 1,825,188 +0.05(+1.20%)
Nov 20, 2007 4.032 4.070 3.733 3.778 3,000,713 -0.25(-6.14%)
Nov 19, 2007 4.122 4.122 4.011 4.025 1,560,095 -0.13(-3.18%)
Nov 16, 2007 4.237 4.262 4.091 4.157 1,548,320 -0.05(-1.24%)
Nov 15, 2007 4.077 4.210 4.074 4.210 998,323 +0.07(+1.68%)
Nov 14, 2007 4.377 4.377 4.109 4.140 1,030,019 -0.20(-4.57%)
Nov 13, 2007 4.119 4.342 4.119 4.338 1,020,900 +0.25(+6.13%)
Nov 12, 2007 3.948 4.175 3.948 4.088 1,271,742 +0.08(+2.00%)
Nov 09, 2007 4.046 4.063 3.973 4.008 2,124,748 -0.10(-2.46%)
Nov 08, 2007 4.122 4.143 4.011 4.109 2,436,615 -0.05(-1.26%)
Nov 07, 2007 4.321 4.411 4.112 4.161 1,475,657 -0.17(-3.86%)
Nov 06, 2007 4.203 4.345 4.109 4.328 1,745,629 +0.15(+3.58%)
Nov 05, 2007 4.248 4.276 4.157 4.178 2,006,572 -0.08(-1.96%)
Nov 02, 2007 4.401 4.432 4.210 4.262 1,042,839 -0.09(-2.16%)
Nov 01, 2007 4.485 4.519 4.317 4.356 1,415,918 -0.22(-4.72%)
Oct 31, 2007 4.568 4.589 4.492 4.572 699,056 +0.01(+0.15%)
Oct 30, 2007 4.586 4.627 4.540 4.565 562,059 +0.00(+0.00%)
Oct 29, 2007 4.763 4.777 4.537 4.565 782,345 -0.17(-3.53%)
Oct 26, 2007 4.700 4.735 4.624 4.732 720,309 +0.07(+1.42%)
Oct 25, 2007 4.683 4.721 4.596 4.666 743,285 +0.03(+0.75%)
Oct 24, 2007 4.735 4.735 4.554 4.631 656,549 -0.09(-1.92%)
Oct 23, 2007 4.624 4.721 4.593 4.721 1,009,811 +0.15(+3.27%)
Oct 22, 2007 4.439 4.589 4.394 4.572 956,104 +0.11(+2.42%)
Oct 19, 2007 4.610 4.610 4.457 4.464 891,770 -0.15(-3.17%)
Oct 18, 2007 4.530 4.624 4.485 4.610 584,461 +0.06(+1.30%)
Oct 17, 2007 4.641 4.683 4.439 4.551 812,501 -0.05(-1.06%)
Oct 16, 2007 4.666 4.687 4.586 4.600 514,383 -0.06(-1.34%)
Oct 15, 2007 4.753 4.753 4.631 4.662 764,251 -0.10(-2.05%)
Oct 12, 2007 4.749 4.822 4.746 4.760 624,095 +0.02(+0.37%)
Oct 11, 2007 4.777 4.822 4.739 4.742 856,156 -0.05(-0.95%)
Oct 10, 2007 4.767 4.812 4.746 4.788 674,643 -0.01(-0.29%)
Oct 09, 2007 4.819 4.836 4.753 4.801 770,857 -0.01(-0.29%)
Oct 08, 2007 4.871 4.871 4.812 4.815 480,206 -0.06(-1.14%)
Oct 05, 2007 4.777 4.871 4.756 4.871 1,051,456 +0.10(+2.19%)
Oct 04, 2007 4.714 4.767 4.676 4.767 1,398,399 +0.07(+1.41%)
Oct 03, 2007 4.707 4.749 4.634 4.700 948,062 -0.04(-0.81%)
Oct 02, 2007 4.739 4.763 4.700 4.739 627,254 +0.01(+0.22%)
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.