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

Medical Properties Trust (NY: MPW )

4.830 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2006 3.778 3.802 3.746 3.760 250,729 -0.03(-0.92%)
Mar 30, 2006 3.802 3.830 3.743 3.795 223,445 -0.02(-0.46%)
Mar 29, 2006 3.781 3.910 3.781 3.813 1,121,821 +0.02(+0.55%)
Mar 28, 2006 3.708 3.806 3.691 3.792 568,952 +0.10(+2.64%)
Mar 27, 2006 3.604 3.705 3.604 3.694 627,254 +0.07(+2.02%)
Mar 24, 2006 3.607 3.639 3.562 3.621 312,191 +0.02(+0.48%)
Mar 23, 2006 3.621 3.639 3.604 3.604 186,682 -0.02(-0.48%)
Mar 22, 2006 3.611 3.666 3.593 3.621 536,211 +0.01(+0.39%)
Mar 21, 2006 3.656 3.670 3.597 3.607 464,984 -0.05(-1.33%)
Mar 20, 2006 3.632 3.691 3.590 3.656 615,479 +0.02(+0.67%)
Mar 17, 2006 3.583 3.713 3.576 3.632 610,884 +0.06(+1.76%)
Mar 16, 2006 3.541 3.586 3.541 3.569 1,338,373 +0.03(+0.98%)
Mar 15, 2006 3.520 3.565 3.520 3.534 392,034 +0.02(+0.59%)
Mar 14, 2006 3.454 3.541 3.454 3.513 366,760 +0.05(+1.51%)
Mar 13, 2006 3.569 3.569 3.440 3.461 530,179 -0.13(-3.49%)
Mar 10, 2006 3.656 3.670 3.586 3.586 931,978 +0.03(+0.98%)
Mar 09, 2006 3.534 3.586 3.534 3.551 452,634 +0.05(+1.49%)
Mar 08, 2006 3.447 3.506 3.444 3.499 353,548 +0.05(+1.52%)
Mar 07, 2006 3.489 3.496 3.447 3.447 782,632 -0.04(-1.20%)
Mar 06, 2006 3.482 3.513 3.482 3.489 244,698 -0.02(-0.69%)
Mar 03, 2006 3.548 3.548 3.503 3.513 218,275 +0.00(+0.00%)
Mar 02, 2006 3.531 3.562 3.499 3.513 1,921,973 -0.01(-0.39%)
Mar 01, 2006 3.482 3.545 3.475 3.527 475,036 +0.05(+1.30%)
Feb 28, 2006 3.482 3.517 3.468 3.482 273,993 +0.00(+0.00%)
Feb 27, 2006 3.517 3.517 3.482 3.482 282,609 -0.00(-0.10%)
Feb 24, 2006 3.534 3.551 3.485 3.485 629,839 -0.04(-1.09%)
Feb 23, 2006 3.527 3.551 3.482 3.524 391,459 -0.01(-0.30%)
Feb 22, 2006 3.538 3.538 3.475 3.534 818,820 +0.01(+0.40%)
Feb 21, 2006 3.600 3.652 3.492 3.520 476,759 -0.04(-1.08%)
Feb 17, 2006 3.437 3.590 3.437 3.558 1,632,183 +0.16(+4.61%)
Feb 16, 2006 3.461 3.513 3.402 3.402 766,261 -0.04(-1.21%)
Feb 15, 2006 3.430 3.520 3.416 3.444 1,983,147 +0.00(+0.10%)
Feb 14, 2006 3.416 3.447 3.405 3.440 215,403 +0.03(+0.82%)
Feb 13, 2006 3.437 3.447 3.412 3.412 192,139 +0.00(+0.00%)
Feb 10, 2006 3.377 3.440 3.377 3.412 496,002 +0.03(+1.03%)
Feb 09, 2006 3.360 3.409 3.360 3.377 420,754 +0.00(+0.10%)
Feb 08, 2006 3.325 3.409 3.304 3.374 853,859 +0.05(+1.47%)
Feb 07, 2006 3.377 3.377 3.322 3.325 143,889 -0.04(-1.14%)
Feb 06, 2006 3.377 3.384 3.325 3.363 203,053 -0.01(-0.41%)
Feb 03, 2006 3.377 3.381 3.356 3.377 200,181 +0.00(+0.00%)
Feb 02, 2006 3.447 3.447 3.370 3.377 1,029,915 -0.06(-1.72%)
Feb 01, 2006 3.360 3.450 3.301 3.437 884,302 +0.11(+3.24%)
Jan 31, 2006 3.308 3.336 3.283 3.329 749,604 +0.03(+0.84%)
Jan 30, 2006 3.325 3.360 3.297 3.301 405,245 -0.02(-0.73%)
Jan 27, 2006 3.308 3.447 3.301 3.325 678,090 +0.02(+0.63%)
Jan 26, 2006 3.339 3.343 3.273 3.304 422,765 -0.04(-1.15%)
Jan 25, 2006 3.350 3.360 3.325 3.343 74,098 -0.02(-0.72%)
Jan 24, 2006 3.402 3.402 3.280 3.367 508,639 -0.05(-1.33%)
Jan 23, 2006 3.384 3.444 3.367 3.412 80,704 +0.03(+1.03%)
Jan 20, 2006 3.416 3.416 3.315 3.377 3,071,366 -0.03(-1.02%)
Jan 19, 2006 3.433 3.440 3.388 3.412 86,735 -0.01(-0.41%)
Jan 18, 2006 3.374 3.430 3.374 3.426 63,759 +0.03(+1.03%)
Jan 17, 2006 3.454 3.471 3.377 3.391 730,074 -0.05(-1.32%)
Jan 13, 2006 3.499 3.499 3.377 3.437 1,317,694 -0.08(-2.28%)
Jan 12, 2006 3.604 3.604 3.517 3.517 490,545 -0.09(-2.42%)
Jan 11, 2006 3.635 3.656 3.593 3.604 565,505 -0.02(-0.58%)
Jan 10, 2006 3.726 3.726 3.604 3.625 119,477 -0.11(-2.98%)
Jan 09, 2006 3.517 3.760 3.492 3.736 417,021 +0.23(+6.45%)
Jan 06, 2006 3.510 3.517 3.485 3.510 87,310 +0.00(+0.10%)
Jan 05, 2006 3.482 3.513 3.464 3.506 136,422 +0.02(+0.70%)
Jan 04, 2006 3.478 3.506 3.451 3.482 454,357 +0.00(+0.10%)
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.