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

Medical Properties Trust (NY: MPW )

4.910 +0.370 (+8.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 28, 2006 2.981 3.070 2.967 3.067 640,435 +0.07(+2.38%)
Apr 27, 2006 3.027 3.067 2.995 2.995 559,461 -0.03(-1.04%)
Apr 26, 2006 3.064 3.078 3.004 3.027 428,359 -0.04(-1.21%)
Apr 25, 2006 3.098 3.098 3.032 3.064 613,794 -0.03(-0.92%)
Apr 24, 2006 3.124 3.135 3.084 3.092 1,025,678 -0.03(-1.00%)
Apr 21, 2006 3.181 3.181 3.109 3.124 507,931 -0.02(-0.54%)
Apr 20, 2006 3.138 3.158 3.124 3.141 1,203,402 +0.00(+0.09%)
Apr 19, 2006 3.141 3.161 3.115 3.138 875,998 -0.00(-0.09%)
Apr 18, 2006 3.115 3.144 3.115 3.141 442,731 +0.02(+0.73%)
Apr 17, 2006 3.124 3.158 3.095 3.118 956,272 -0.01(-0.27%)
Apr 13, 2006 3.138 3.161 3.115 3.127 201,910 -0.01(-0.36%)
Apr 12, 2006 3.132 3.138 3.115 3.138 230,655 +0.01(+0.27%)
Apr 11, 2006 3.112 3.138 3.104 3.129 1,067,393 +0.01(+0.46%)
Apr 10, 2006 3.167 3.167 3.098 3.115 786,610 -0.02(-0.73%)
Apr 07, 2006 3.192 3.258 3.112 3.138 334,064 -0.05(-1.70%)
Apr 06, 2006 3.138 3.195 3.127 3.192 390,150 +0.07(+2.19%)
Apr 05, 2006 3.138 3.152 3.098 3.124 337,920 +0.00(+0.00%)
Apr 04, 2006 3.124 3.172 3.098 3.124 743,143 +0.01(+0.27%)
Apr 03, 2006 3.070 3.147 3.070 3.115 977,304 +0.03(+1.11%)
Mar 31, 2006 3.095 3.115 3.070 3.081 306,021 -0.03(-0.92%)
Mar 30, 2006 3.115 3.138 3.067 3.109 272,719 -0.01(-0.46%)
Mar 29, 2006 3.098 3.204 3.098 3.124 1,369,207 +0.02(+0.55%)
Mar 28, 2006 3.038 3.118 3.024 3.107 694,418 +0.08(+2.64%)
Mar 27, 2006 2.953 3.035 2.953 3.027 765,578 +0.06(+2.02%)
Mar 24, 2006 2.955 2.981 2.918 2.967 381,036 +0.01(+0.48%)
Mar 23, 2006 2.967 2.981 2.953 2.953 227,850 -0.01(-0.48%)
Mar 22, 2006 2.958 3.004 2.944 2.967 654,457 +0.01(+0.39%)
Mar 21, 2006 2.995 3.007 2.947 2.955 567,523 -0.04(-1.33%)
Mar 20, 2006 2.975 3.024 2.941 2.995 751,206 +0.02(+0.67%)
Mar 17, 2006 2.935 3.042 2.930 2.975 745,597 +0.05(+1.76%)
Mar 16, 2006 2.901 2.938 2.901 2.924 1,633,514 +0.03(+0.98%)
Mar 15, 2006 2.884 2.921 2.884 2.896 478,486 +0.02(+0.59%)
Mar 14, 2006 2.830 2.901 2.830 2.878 447,639 +0.04(+1.51%)
Mar 13, 2006 2.924 2.924 2.819 2.836 647,096 -0.10(-3.50%)
Mar 10, 2006 2.995 3.007 2.938 2.938 1,137,501 +0.03(+0.98%)
Mar 09, 2006 2.896 2.938 2.896 2.910 552,450 +0.04(+1.49%)
Mar 08, 2006 2.824 2.873 2.821 2.867 431,514 +0.04(+1.52%)
Mar 07, 2006 2.858 2.864 2.824 2.824 955,220 -0.03(-1.20%)
Mar 06, 2006 2.853 2.878 2.853 2.858 298,659 -0.02(-0.69%)
Mar 03, 2006 2.907 2.907 2.870 2.878 266,410 +0.00(+0.00%)
Mar 02, 2006 2.893 2.918 2.867 2.878 2,345,811 -0.01(-0.39%)
Mar 01, 2006 2.853 2.904 2.847 2.890 579,792 +0.04(+1.30%)
Feb 28, 2006 2.853 2.881 2.841 2.853 334,414 +0.00(+0.00%)
Feb 27, 2006 2.881 2.881 2.853 2.853 344,930 -0.00(-0.10%)
Feb 24, 2006 2.896 2.910 2.856 2.856 768,733 -0.03(-1.09%)
Feb 23, 2006 2.890 2.910 2.853 2.887 477,785 -0.01(-0.30%)
Feb 22, 2006 2.898 2.898 2.847 2.896 999,388 +0.01(+0.40%)
Feb 21, 2006 2.950 2.993 2.861 2.884 581,895 -0.03(-1.08%)
Feb 17, 2006 2.816 2.941 2.816 2.916 1,992,116 +0.13(+4.61%)
Feb 16, 2006 2.836 2.878 2.787 2.787 935,239 -0.03(-1.21%)
Feb 15, 2006 2.810 2.884 2.799 2.821 2,420,476 +0.00(+0.10%)
Feb 14, 2006 2.799 2.824 2.790 2.819 262,904 +0.02(+0.82%)
Feb 13, 2006 2.816 2.824 2.796 2.796 234,510 +0.00(+0.00%)
Feb 10, 2006 2.767 2.819 2.767 2.796 605,381 +0.03(+1.03%)
Feb 09, 2006 2.753 2.793 2.753 2.767 513,540 +0.00(+0.10%)
Feb 08, 2006 2.724 2.793 2.707 2.764 1,042,154 +0.04(+1.47%)
Feb 07, 2006 2.767 2.767 2.722 2.724 175,620 -0.03(-1.14%)
Feb 06, 2006 2.767 2.773 2.724 2.756 247,831 -0.01(-0.41%)
Feb 03, 2006 2.767 2.770 2.750 2.767 244,326 +0.00(+0.00%)
Feb 02, 2006 2.824 2.824 2.761 2.767 1,257,035 -0.05(-1.72%)
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.