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

Medical Properties Trust (NY: MPW )

4.866 +0.026 (+0.53%)
Streaming Delayed Price Updated: 1:50 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, 2006 4.661 4.780 4.651 4.741 2,421,084 +0.07(+1.57%)
Oct 30, 2006 4.713 4.832 4.661 4.668 2,364,947 -0.01(-0.22%)
Oct 27, 2006 5.321 5.324 4.612 4.678 4,961,605 -0.61(-11.49%)
Oct 26, 2006 5.220 5.314 5.195 5.286 704,872 +0.12(+2.30%)
Oct 25, 2006 5.073 5.206 5.052 5.167 362,890 +0.11(+2.21%)
Oct 24, 2006 5.090 5.132 5.056 5.056 419,887 -0.03(-0.69%)
Oct 23, 2006 5.090 5.150 5.066 5.090 522,425 +0.00(+0.00%)
Oct 20, 2006 5.122 5.150 5.038 5.090 343,127 -0.02(-0.34%)
Oct 19, 2006 5.063 5.108 5.045 5.108 1,145,668 +0.06(+1.11%)
Oct 18, 2006 5.101 5.150 5.032 5.052 1,119,604 -0.01(-0.28%)
Oct 17, 2006 5.129 5.129 5.031 5.066 814,856 -0.06(-1.23%)
Oct 16, 2006 5.167 5.199 5.115 5.129 1,118,745 -0.03(-0.68%)
Oct 13, 2006 5.063 5.167 5.049 5.164 624,103 +0.12(+2.35%)
Oct 12, 2006 5.003 5.049 4.986 5.045 472,874 +0.07(+1.47%)
Oct 11, 2006 4.961 5.031 4.902 4.972 445,378 +0.01(+0.28%)
Oct 10, 2006 4.975 4.982 4.940 4.958 452,252 -0.02(-0.49%)
Oct 09, 2006 4.884 4.993 4.874 4.982 501,802 +0.10(+2.07%)
Oct 06, 2006 4.919 4.930 4.871 4.881 647,302 -0.03(-0.71%)
Oct 05, 2006 4.797 4.993 4.780 4.916 1,131,061 +0.10(+2.18%)
Oct 04, 2006 4.703 4.832 4.703 4.811 631,263 +0.12(+2.45%)
Oct 03, 2006 4.699 4.734 4.661 4.696 1,152,542 +0.00(+0.00%)
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.