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

Medical Properties Trust (NY: MPW )

5.085 -0.135 (-2.59%)
Streaming Delayed Price Updated: 1:50 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 (%)
May 31, 2006 4.102 4.277 4.102 4.228 3,474,527 +0.13(+3.06%)
May 30, 2006 4.120 4.127 4.081 4.102 1,655,205 -0.02(-0.42%)
May 26, 2006 4.102 4.172 4.071 4.120 1,383,681 +0.03(+0.85%)
May 25, 2006 4.078 4.092 4.019 4.085 691,697 +0.02(+0.43%)
May 24, 2006 4.085 4.085 4.015 4.067 622,098 -0.02(-0.43%)
May 23, 2006 4.116 4.169 4.085 4.085 321,646 -0.00(-0.09%)
May 22, 2006 4.015 4.155 3.959 4.088 406,139 +0.08(+2.00%)
May 19, 2006 3.872 4.040 3.827 4.008 1,688,143 +0.28(+7.39%)
May 18, 2006 3.788 3.795 3.669 3.732 240,590 -0.05(-1.20%)
May 17, 2006 3.806 3.827 3.750 3.778 672,794 -0.05(-1.19%)
May 16, 2006 3.837 3.858 3.813 3.823 948,040 -0.01(-0.36%)
May 15, 2006 3.687 3.903 3.676 3.837 599,471 +0.14(+3.68%)
May 12, 2006 3.662 3.774 3.579 3.701 494,642 +0.00(+0.09%)
May 11, 2006 3.834 3.841 3.697 3.697 265,795 -0.14(-3.55%)
May 10, 2006 3.841 3.865 3.809 3.834 385,517 -0.01(-0.36%)
May 09, 2006 3.886 3.928 3.841 3.848 875,577 -0.00(-0.09%)
May 08, 2006 3.875 3.886 3.841 3.851 245,745 -0.02(-0.63%)
May 05, 2006 3.858 3.917 3.848 3.875 415,591 +0.02(+0.45%)
May 04, 2006 3.858 3.875 3.841 3.858 236,294 +0.02(+0.45%)
May 03, 2006 3.806 3.945 3.753 3.841 584,004 +0.05(+1.38%)
May 02, 2006 3.781 3.799 3.711 3.788 303,029 +0.03(+0.84%)
May 01, 2006 3.760 3.830 3.739 3.757 396,974 +0.00(+0.09%)
Apr 28, 2006 3.649 3.757 3.631 3.753 523,284 +0.09(+2.38%)
Apr 27, 2006 3.704 3.753 3.666 3.666 457,121 -0.04(-1.04%)
Apr 26, 2006 3.750 3.767 3.676 3.704 350,001 -0.05(-1.21%)
Apr 25, 2006 3.792 3.792 3.711 3.750 501,516 -0.03(-0.92%)
Apr 24, 2006 3.823 3.837 3.774 3.785 838,056 -0.04(-1.00%)
Apr 21, 2006 3.893 3.893 3.806 3.823 415,018 -0.02(-0.54%)
Apr 20, 2006 3.841 3.865 3.823 3.844 983,270 +0.00(+0.09%)
Apr 19, 2006 3.844 3.868 3.813 3.841 715,756 -0.00(-0.09%)
Apr 18, 2006 3.813 3.848 3.813 3.844 361,744 +0.03(+0.73%)
Apr 17, 2006 3.823 3.865 3.788 3.816 781,346 -0.01(-0.27%)
Apr 13, 2006 3.841 3.868 3.813 3.827 164,976 -0.01(-0.36%)
Apr 12, 2006 3.834 3.841 3.813 3.841 188,462 +0.01(+0.27%)
Apr 11, 2006 3.809 3.841 3.799 3.830 872,140 +0.02(+0.46%)
Apr 10, 2006 3.875 3.875 3.792 3.813 642,720 -0.03(-0.73%)
Apr 07, 2006 3.907 3.987 3.809 3.841 272,955 -0.07(-1.70%)
Apr 06, 2006 3.841 3.910 3.827 3.907 318,782 +0.08(+2.19%)
Apr 05, 2006 3.841 3.858 3.792 3.823 276,106 +0.00(+0.00%)
Apr 04, 2006 3.823 3.882 3.792 3.823 607,204 +0.01(+0.27%)
Apr 03, 2006 3.757 3.851 3.757 3.813 798,531 +0.04(+1.11%)
Mar 31, 2006 3.788 3.813 3.757 3.771 250,042 -0.03(-0.92%)
Mar 30, 2006 3.813 3.841 3.753 3.806 222,832 -0.02(-0.46%)
Mar 29, 2006 3.792 3.921 3.792 3.823 1,118,745 +0.02(+0.55%)
Mar 28, 2006 3.718 3.816 3.701 3.802 567,392 +0.10(+2.64%)
Mar 27, 2006 3.614 3.715 3.614 3.704 625,535 +0.07(+2.02%)
Mar 24, 2006 3.617 3.649 3.572 3.631 311,335 +0.02(+0.48%)
Mar 23, 2006 3.631 3.649 3.614 3.614 186,171 -0.02(-0.48%)
Mar 22, 2006 3.621 3.676 3.603 3.631 534,740 +0.01(+0.39%)
Mar 21, 2006 3.666 3.680 3.607 3.617 463,709 -0.05(-1.33%)
Mar 20, 2006 3.642 3.701 3.600 3.666 613,792 +0.02(+0.67%)
Mar 17, 2006 3.593 3.723 3.586 3.642 609,209 +0.06(+1.76%)
Mar 16, 2006 3.551 3.596 3.551 3.579 1,334,704 +0.03(+0.99%)
Mar 15, 2006 3.530 3.575 3.530 3.544 390,959 +0.02(+0.59%)
Mar 14, 2006 3.463 3.551 3.463 3.523 365,754 +0.05(+1.51%)
Mar 13, 2006 3.579 3.579 3.450 3.470 528,726 -0.13(-3.50%)
Mar 10, 2006 3.666 3.680 3.596 3.596 929,423 +0.03(+0.98%)
Mar 09, 2006 3.544 3.596 3.544 3.561 451,393 +0.05(+1.49%)
Mar 08, 2006 3.457 3.516 3.453 3.509 352,579 +0.05(+1.52%)
Mar 07, 2006 3.498 3.505 3.457 3.457 780,486 -0.04(-1.20%)
Mar 06, 2006 3.491 3.523 3.491 3.498 244,027 -0.02(-0.69%)
Mar 03, 2006 3.558 3.558 3.512 3.523 217,677 +0.00(+0.00%)
Mar 02, 2006 3.540 3.572 3.509 3.523 1,916,704 -0.01(-0.39%)
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.