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

Medical Properties Trust (NY: MPW )

5.370 -0.200 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2006 4.091 4.265 4.091 4.217 3,484,079 +0.13(+3.06%)
May 30, 2006 4.109 4.116 4.070 4.091 1,659,755 -0.02(-0.42%)
May 26, 2006 4.091 4.161 4.060 4.109 1,387,485 +0.03(+0.85%)
May 25, 2006 4.067 4.081 4.008 4.074 693,599 +0.02(+0.43%)
May 24, 2006 4.074 4.074 4.004 4.056 623,808 -0.02(-0.43%)
May 23, 2006 4.105 4.157 4.074 4.074 322,530 -0.00(-0.09%)
May 22, 2006 4.004 4.143 3.948 4.077 407,256 +0.08(+2.00%)
May 19, 2006 3.861 4.028 3.816 3.997 1,692,783 +0.28(+7.39%)
May 18, 2006 3.778 3.785 3.659 3.722 241,251 -0.05(-1.20%)
May 17, 2006 3.795 3.816 3.739 3.767 674,643 -0.05(-1.19%)
May 16, 2006 3.827 3.847 3.802 3.813 950,647 -0.01(-0.36%)
May 15, 2006 3.677 3.893 3.666 3.827 601,119 +0.14(+3.68%)
May 12, 2006 3.652 3.764 3.569 3.691 496,002 +0.00(+0.09%)
May 11, 2006 3.823 3.830 3.687 3.687 266,525 -0.14(-3.55%)
May 10, 2006 3.830 3.854 3.799 3.823 386,577 -0.01(-0.36%)
May 09, 2006 3.875 3.917 3.830 3.837 877,984 -0.00(-0.09%)
May 08, 2006 3.865 3.875 3.830 3.840 246,421 -0.02(-0.63%)
May 05, 2006 3.847 3.907 3.837 3.865 416,733 +0.02(+0.45%)
May 04, 2006 3.847 3.865 3.830 3.847 236,943 +0.02(+0.45%)
May 03, 2006 3.795 3.934 3.743 3.830 585,610 +0.05(+1.38%)
May 02, 2006 3.771 3.788 3.701 3.778 303,862 +0.03(+0.84%)
May 01, 2006 3.750 3.820 3.729 3.746 398,065 +0.00(+0.09%)
Apr 28, 2006 3.639 3.746 3.621 3.743 524,722 +0.09(+2.38%)
Apr 27, 2006 3.694 3.743 3.656 3.656 458,378 -0.04(-1.04%)
Apr 26, 2006 3.739 3.757 3.666 3.694 350,964 -0.05(-1.21%)
Apr 25, 2006 3.781 3.781 3.701 3.739 502,895 -0.03(-0.92%)
Apr 24, 2006 3.813 3.827 3.764 3.774 840,360 -0.04(-1.00%)
Apr 21, 2006 3.882 3.882 3.795 3.813 416,159 -0.02(-0.54%)
Apr 20, 2006 3.830 3.854 3.813 3.833 985,973 +0.00(+0.09%)
Apr 19, 2006 3.833 3.858 3.802 3.830 717,724 -0.00(-0.09%)
Apr 18, 2006 3.802 3.837 3.802 3.833 362,739 +0.03(+0.73%)
Apr 17, 2006 3.813 3.854 3.778 3.806 783,494 -0.01(-0.27%)
Apr 13, 2006 3.830 3.858 3.802 3.816 165,429 -0.01(-0.36%)
Apr 12, 2006 3.823 3.830 3.802 3.830 188,980 +0.01(+0.27%)
Apr 11, 2006 3.799 3.830 3.788 3.820 874,538 +0.02(+0.46%)
Apr 10, 2006 3.865 3.865 3.781 3.802 644,487 -0.03(-0.73%)
Apr 07, 2006 3.896 3.976 3.799 3.830 273,705 -0.07(-1.70%)
Apr 06, 2006 3.830 3.900 3.816 3.896 319,658 +0.08(+2.19%)
Apr 05, 2006 3.830 3.847 3.781 3.813 276,865 +0.00(+0.00%)
Apr 04, 2006 3.813 3.872 3.781 3.813 608,873 +0.01(+0.27%)
Apr 03, 2006 3.746 3.840 3.746 3.802 800,726 +0.04(+1.11%)
Mar 31, 2006 3.778 3.802 3.746 3.760 250,729 -0.03(-0.92%)
Mar 30, 2006 3.802 3.830 3.743 3.795 223,445 -0.02(-0.46%)
Mar 29, 2006 3.781 3.910 3.781 3.813 1,121,821 +0.02(+0.55%)
Mar 28, 2006 3.708 3.806 3.691 3.792 568,952 +0.10(+2.64%)
Mar 27, 2006 3.604 3.705 3.604 3.694 627,254 +0.07(+2.02%)
Mar 24, 2006 3.607 3.639 3.562 3.621 312,191 +0.02(+0.48%)
Mar 23, 2006 3.621 3.639 3.604 3.604 186,682 -0.02(-0.48%)
Mar 22, 2006 3.611 3.666 3.593 3.621 536,211 +0.01(+0.39%)
Mar 21, 2006 3.656 3.670 3.597 3.607 464,984 -0.05(-1.33%)
Mar 20, 2006 3.632 3.691 3.590 3.656 615,479 +0.02(+0.67%)
Mar 17, 2006 3.583 3.713 3.576 3.632 610,884 +0.06(+1.76%)
Mar 16, 2006 3.541 3.586 3.541 3.569 1,338,373 +0.03(+0.98%)
Mar 15, 2006 3.520 3.565 3.520 3.534 392,034 +0.02(+0.59%)
Mar 14, 2006 3.454 3.541 3.454 3.513 366,760 +0.05(+1.51%)
Mar 13, 2006 3.569 3.569 3.440 3.461 530,179 -0.13(-3.49%)
Mar 10, 2006 3.656 3.670 3.586 3.586 931,978 +0.03(+0.98%)
Mar 09, 2006 3.534 3.586 3.534 3.551 452,634 +0.05(+1.49%)
Mar 08, 2006 3.447 3.506 3.444 3.499 353,548 +0.05(+1.52%)
Mar 07, 2006 3.489 3.496 3.447 3.447 782,632 -0.04(-1.20%)
Mar 06, 2006 3.482 3.513 3.482 3.489 244,698 -0.02(-0.69%)
Mar 03, 2006 3.548 3.548 3.503 3.513 218,275 +0.00(+0.00%)
Mar 02, 2006 3.531 3.562 3.499 3.513 1,921,973 -0.01(-0.39%)
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.