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

Medical Properties Trust (NY: MPW )

5.030 -0.190 (-3.64%)
Official Closing Price Updated: 7:00 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 3.666 3.841 3.666 3.841 301,310 +0.17(+4.76%)
Aug 30, 2005 3.683 3.694 3.652 3.666 134,329 -0.00(-0.10%)
Aug 29, 2005 3.526 3.690 3.526 3.669 87,070 +0.14(+3.85%)
Aug 26, 2005 3.463 3.579 3.463 3.533 277,824 +0.05(+1.50%)
Aug 25, 2005 3.439 3.526 3.439 3.481 69,599 +0.04(+1.12%)
Aug 24, 2005 3.467 3.491 3.439 3.443 64,730 -0.02(-0.70%)
Aug 23, 2005 3.526 3.526 3.457 3.467 85,352 -0.06(-1.68%)
Aug 22, 2005 3.439 3.526 3.422 3.526 109,697 +0.10(+2.96%)
Aug 19, 2005 3.509 3.558 3.425 3.425 279,829 -0.05(-1.41%)
Aug 18, 2005 3.425 3.484 3.408 3.474 1,786,097 +0.05(+1.32%)
Aug 17, 2005 3.614 3.614 3.359 3.429 949,186 -0.19(-5.12%)
Aug 16, 2005 3.614 3.631 3.603 3.614 239,444 +0.00(+0.00%)
Aug 15, 2005 3.635 3.649 3.614 3.614 41,530 -0.00(-0.10%)
Aug 12, 2005 3.596 3.683 3.589 3.617 118,290 +0.02(+0.58%)
Aug 11, 2005 3.558 3.596 3.551 3.596 62,438 +0.03(+0.98%)
Aug 10, 2005 3.512 3.603 3.509 3.561 111,416 +0.05(+1.29%)
Aug 09, 2005 3.561 3.561 3.505 3.516 284,698 -0.06(-1.56%)
Aug 08, 2005 3.624 3.624 3.572 3.572 72,463 -0.06(-1.63%)
Aug 05, 2005 3.656 3.656 3.624 3.631 275,819 -0.02(-0.48%)
Aug 04, 2005 3.649 3.656 3.631 3.649 58,142 -0.01(-0.19%)
Aug 03, 2005 3.649 3.666 3.649 3.656 134,043 +0.01(+0.19%)
Aug 02, 2005 3.673 3.680 3.631 3.649 840,634 -0.02(-0.48%)
Aug 01, 2005 3.669 3.687 3.666 3.666 1,173,164 -0.00(-0.10%)
Jul 29, 2005 3.676 3.690 3.666 3.669 47,545 +0.00(+0.00%)
Jul 28, 2005 3.683 3.683 3.666 3.669 38,666 +0.00(+0.10%)
Jul 27, 2005 3.669 3.669 3.666 3.666 183,307 +0.00(+0.00%)
Jul 26, 2005 3.673 3.673 3.666 3.666 337,972 -0.00(-0.10%)
Jul 25, 2005 3.666 3.683 3.666 3.669 131,751 +0.00(+0.00%)
Jul 22, 2005 3.683 3.704 3.666 3.669 343,700 -0.01(-0.38%)
Jul 21, 2005 3.666 3.722 3.666 3.683 2,124,642 +0.02(+0.48%)
Jul 20, 2005 3.729 3.729 3.666 3.666 975,537 -0.07(-1.87%)
Jul 19, 2005 3.729 3.739 3.694 3.736 412,154 +0.00(+0.00%)
Jul 18, 2005 3.823 3.841 3.715 3.736 813,424 -0.07(-1.83%)
Jul 15, 2005 3.820 3.841 3.806 3.806 748,408 +0.00(+0.09%)
Jul 14, 2005 3.834 3.841 3.788 3.802 722,917 -0.03(-0.82%)
Jul 13, 2005 3.872 3.893 3.544 3.834 844,357 -0.04(-0.99%)
Jul 12, 2005 3.858 3.907 3.858 3.872 1,233,312 +0.02(+0.54%)
Jul 11, 2005 3.844 3.910 3.841 3.851 1,040,553 +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.