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

Medical Properties Trust (NY: MPW )

5.045 -0.175 (-3.35%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 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 (%)
Dec 30, 2005 3.405 3.412 3.343 3.405 162,557 -0.01(-0.20%)
Dec 29, 2005 3.412 3.447 3.224 3.412 366,760 +0.00(+0.00%)
Dec 28, 2005 3.430 3.433 3.346 3.412 102,819 -0.01(-0.41%)
Dec 27, 2005 3.475 3.482 3.350 3.426 108,276 -0.04(-1.20%)
Dec 23, 2005 3.426 3.482 3.405 3.468 81,566 +0.04(+1.22%)
Dec 22, 2005 3.325 3.437 3.311 3.426 234,933 +0.10(+3.04%)
Dec 21, 2005 3.325 3.332 3.280 3.325 76,109 +0.00(+0.00%)
Dec 20, 2005 3.318 3.339 3.273 3.325 595,375 -0.00(-0.10%)
Dec 19, 2005 3.308 3.332 3.280 3.329 114,307 +0.00(+0.10%)
Dec 16, 2005 3.259 3.325 3.259 3.325 1,124,406 +0.08(+2.58%)
Dec 15, 2005 3.343 3.343 3.203 3.242 467,281 -0.07(-2.00%)
Dec 14, 2005 3.221 3.339 3.221 3.308 2,100,327 +0.10(+3.04%)
Dec 13, 2005 3.168 3.217 3.158 3.210 504,044 -0.01(-0.22%)
Dec 12, 2005 3.221 3.231 3.151 3.217 99,372 +0.00(+0.00%)
Dec 09, 2005 3.203 3.283 3.203 3.217 161,983 +0.02(+0.76%)
Dec 08, 2005 3.245 3.266 3.175 3.193 625,244 -0.05(-1.61%)
Dec 07, 2005 3.304 3.308 3.242 3.245 66,344 -0.06(-1.69%)
Dec 06, 2005 3.304 3.308 3.273 3.301 201,043 +0.00(+0.00%)
Dec 05, 2005 3.290 3.308 3.249 3.301 99,372 +0.00(+0.11%)
Dec 02, 2005 3.343 3.370 3.224 3.297 328,274 -0.06(-1.66%)
Dec 01, 2005 3.182 3.419 3.182 3.353 375,950 +0.17(+5.36%)
Nov 30, 2005 3.120 3.203 3.092 3.182 1,326,023 +0.08(+2.58%)
Nov 29, 2005 3.092 3.130 3.085 3.102 131,826 +0.03(+1.14%)
Nov 28, 2005 3.064 3.085 3.064 3.067 155,377 +0.01(+0.23%)
Nov 25, 2005 3.064 3.081 3.061 3.061 26,997 -0.00(-0.11%)
Nov 23, 2005 3.057 3.081 3.047 3.064 215,690 +0.01(+0.23%)
Nov 22, 2005 3.099 3.116 3.054 3.057 468,717 -0.05(-1.57%)
Nov 21, 2005 3.088 3.123 3.088 3.106 224,881 +0.00(+0.00%)
Nov 18, 2005 3.095 3.137 3.064 3.106 601,693 +0.03(+0.90%)
Nov 17, 2005 3.102 3.116 3.057 3.078 84,150 -0.01(-0.23%)
Nov 16, 2005 3.134 3.141 3.057 3.085 98,223 -0.05(-1.56%)
Nov 15, 2005 3.054 3.134 3.047 3.134 158,824 +0.09(+2.86%)
Nov 14, 2005 3.074 3.085 3.008 3.047 157,675 -0.02(-0.79%)
Nov 11, 2005 3.085 3.095 3.047 3.071 168,589 -0.03(-0.90%)
Nov 10, 2005 3.081 3.151 3.081 3.099 535,062 +0.02(+0.56%)
Nov 09, 2005 3.116 3.116 3.061 3.081 265,664 +0.03(+1.14%)
Nov 08, 2005 3.134 3.134 3.029 3.047 282,896 -0.10(-3.31%)
Nov 07, 2005 3.099 3.203 3.095 3.151 866,783 +0.06(+2.03%)
Nov 04, 2005 3.134 3.134 3.088 3.088 122,923 -0.04(-1.33%)
Nov 03, 2005 3.109 3.137 3.109 3.130 465,845 +0.02(+0.67%)
Nov 02, 2005 3.123 3.134 3.078 3.109 1,697,092 -0.02(-0.78%)
Nov 01, 2005 3.127 3.134 3.099 3.134 433,678 +0.02(+0.67%)
Oct 31, 2005 3.099 3.203 3.099 3.113 537,934 -0.01(-0.33%)
Oct 28, 2005 3.099 3.123 3.061 3.123 327,987 +0.04(+1.36%)
Oct 27, 2005 3.116 3.130 3.074 3.081 5,972,132 -0.01(-0.23%)
Oct 26, 2005 3.099 3.252 3.081 3.088 251,016 -0.01(-0.34%)
Oct 25, 2005 3.081 3.116 2.977 3.099 2,261,736 +0.02(+0.56%)
Oct 24, 2005 3.092 3.099 3.015 3.081 3,269,250 -0.00(-0.11%)
Oct 21, 2005 3.242 3.242 2.646 3.085 2,330,091 -0.17(-5.14%)
Oct 20, 2005 3.273 3.315 3.221 3.252 87,884 -0.02(-0.64%)
Oct 19, 2005 3.221 3.280 3.189 3.273 92,479 +0.05(+1.62%)
Oct 18, 2005 3.262 3.273 3.217 3.221 290,938 -0.03(-0.96%)
Oct 17, 2005 3.377 3.377 3.182 3.252 192,139 +0.05(+1.52%)
Oct 14, 2005 3.221 3.226 3.168 3.203 188,406 -0.02(-0.54%)
Oct 13, 2005 3.315 3.315 3.168 3.221 158,536 -0.11(-3.34%)
Oct 12, 2005 3.388 3.412 3.325 3.332 97,936 -0.06(-1.64%)
Oct 11, 2005 3.395 3.409 3.377 3.388 184,385 +0.01(+0.31%)
Oct 10, 2005 3.329 3.391 3.322 3.377 184,959 +0.05(+1.57%)
Oct 07, 2005 3.419 3.419 3.186 3.325 830,882 -0.08(-2.25%)
Oct 06, 2005 3.395 3.447 3.356 3.402 195,873 -0.01(-0.31%)
Oct 05, 2005 3.464 3.482 3.412 3.412 284,045 -0.07(-2.00%)
Oct 04, 2005 3.492 3.496 3.464 3.482 173,184 -0.02(-0.60%)
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.