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

Medical Properties Trust (NY: MPW )

5.095 -0.125 (-2.39%)
Streaming Delayed Price Updated: 2:37 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 (%)
Aug 31, 2005 3.656 3.830 3.656 3.830 302,139 +0.17(+4.76%)
Aug 30, 2005 3.673 3.684 3.642 3.656 134,698 -0.00(-0.10%)
Aug 29, 2005 3.517 3.680 3.517 3.659 87,310 +0.14(+3.85%)
Aug 26, 2005 3.454 3.569 3.454 3.524 278,588 +0.05(+1.50%)
Aug 25, 2005 3.430 3.517 3.430 3.471 69,790 +0.04(+1.12%)
Aug 24, 2005 3.457 3.482 3.430 3.433 64,908 -0.02(-0.71%)
Aug 23, 2005 3.517 3.517 3.447 3.457 85,586 -0.06(-1.68%)
Aug 22, 2005 3.430 3.517 3.412 3.517 109,999 +0.10(+2.96%)
Aug 19, 2005 3.499 3.548 3.416 3.416 280,598 -0.05(-1.41%)
Aug 18, 2005 3.416 3.475 3.398 3.464 1,791,007 +0.05(+1.32%)
Aug 17, 2005 3.604 3.604 3.350 3.419 951,796 -0.18(-5.12%)
Aug 16, 2005 3.604 3.621 3.593 3.604 240,103 +0.00(+0.00%)
Aug 15, 2005 3.625 3.639 3.604 3.604 41,644 -0.00(-0.10%)
Aug 12, 2005 3.586 3.673 3.579 3.607 118,615 +0.02(+0.58%)
Aug 11, 2005 3.548 3.586 3.541 3.586 62,610 +0.03(+0.98%)
Aug 10, 2005 3.503 3.593 3.499 3.551 111,722 +0.05(+1.29%)
Aug 09, 2005 3.551 3.551 3.496 3.506 285,481 -0.06(-1.56%)
Aug 08, 2005 3.614 3.614 3.562 3.562 72,662 -0.06(-1.63%)
Aug 05, 2005 3.645 3.645 3.614 3.621 276,578 -0.02(-0.48%)
Aug 04, 2005 3.639 3.645 3.621 3.639 58,302 -0.01(-0.19%)
Aug 03, 2005 3.639 3.656 3.639 3.645 134,411 +0.01(+0.19%)
Aug 02, 2005 3.663 3.670 3.621 3.639 842,945 -0.02(-0.48%)
Aug 01, 2005 3.659 3.677 3.656 3.656 1,176,390 -0.00(-0.10%)
Jul 29, 2005 3.666 3.680 3.656 3.659 47,675 +0.00(+0.00%)
Jul 28, 2005 3.673 3.673 3.656 3.659 38,772 +0.00(+0.10%)
Jul 27, 2005 3.659 3.659 3.656 3.656 183,810 +0.00(+0.00%)
Jul 26, 2005 3.663 3.663 3.656 3.656 338,901 -0.00(-0.10%)
Jul 25, 2005 3.656 3.673 3.656 3.659 132,114 +0.00(+0.00%)
Jul 22, 2005 3.673 3.694 3.656 3.659 344,645 -0.01(-0.38%)
Jul 21, 2005 3.656 3.712 3.656 3.673 2,130,483 +0.02(+0.48%)
Jul 20, 2005 3.719 3.719 3.656 3.656 978,218 -0.07(-1.87%)
Jul 19, 2005 3.719 3.729 3.684 3.726 413,287 +0.00(+0.00%)
Jul 18, 2005 3.813 3.830 3.705 3.726 815,661 -0.07(-1.83%)
Jul 15, 2005 3.809 3.830 3.795 3.795 750,465 +0.00(+0.09%)
Jul 14, 2005 3.823 3.830 3.778 3.792 724,904 -0.03(-0.82%)
Jul 13, 2005 3.861 3.882 3.534 3.823 846,679 -0.04(-0.99%)
Jul 12, 2005 3.847 3.896 3.847 3.861 1,236,703 +0.02(+0.54%)
Jul 11, 2005 3.833 3.900 3.830 3.840 1,043,414 +0.01(+0.27%)
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.