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

Medical Properties Trust (NY: MPW )

5.570 -0.060 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jun 30, 2006 4.023 4.023 3.929 3.965 4,643,712 -0.06(-1.43%)
Jun 29, 2006 3.969 4.077 3.962 4.023 2,076,153 +0.05(+1.36%)
Jun 28, 2006 3.933 3.987 3.919 3.969 756,736 +0.05(+1.38%)
Jun 27, 2006 3.915 3.951 3.901 3.915 564,072 +0.00(+0.00%)
Jun 26, 2006 3.951 3.965 3.915 3.915 850,006 -0.03(-0.73%)
Jun 23, 2006 4.019 4.091 3.933 3.944 1,089,166 -0.04(-0.99%)
Jun 22, 2006 3.789 4.030 3.782 3.983 1,413,800 +0.19(+5.12%)
Jun 21, 2006 3.789 3.822 3.746 3.789 1,924,416 +0.00(+0.00%)
Jun 20, 2006 3.843 3.843 3.789 3.789 473,865 -0.05(-1.40%)
Jun 19, 2006 3.865 3.893 3.832 3.843 930,468 -0.03(-0.65%)
Jun 16, 2006 3.897 3.915 3.858 3.868 1,094,734 -0.06(-1.64%)
Jun 15, 2006 4.113 4.120 3.919 3.933 2,177,775 +0.09(+2.43%)
Jun 14, 2006 4.130 4.148 3.804 3.840 4,016,439 -0.31(-7.45%)
Jun 13, 2006 4.364 4.382 4.130 4.148 555,441 -0.23(-5.33%)
Jun 12, 2006 4.486 4.486 4.364 4.382 554,606 -0.07(-1.61%)
Jun 09, 2006 4.454 4.490 4.425 4.454 413,448 +0.04(+0.81%)
Jun 08, 2006 4.393 4.418 4.310 4.418 621,426 +0.05(+1.23%)
Jun 07, 2006 4.328 4.378 4.310 4.364 583,561 +0.05(+1.25%)
Jun 06, 2006 4.292 4.310 4.262 4.310 571,032 +0.04(+0.84%)
Jun 05, 2006 4.346 4.375 4.274 4.274 373,913 -0.06(-1.49%)
Jun 02, 2006 4.418 4.427 4.317 4.339 619,755 +0.03(+0.75%)
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.