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

Medical Properties Trust (NY: MPW )

4.830 UNCHANGED
Streaming Delayed 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 (%)
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.