Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
3.317
3.345
3.292
3.338
747,548
+0.03(+0.84%)
Jan 30, 2006
3.334
3.369
3.306
3.310
404,134
-0.02(-0.73%)
Jan 27, 2006
3.317
3.457
3.310
3.334
676,231
+0.02(+0.63%)
Jan 26, 2006
3.348
3.352
3.282
3.313
421,606
-0.04(-1.15%)
Jan 25, 2006
3.359
3.369
3.334
3.352
73,895
-0.02(-0.72%)
Jan 24, 2006
3.411
3.411
3.289
3.376
507,244
-0.05(-1.33%)
Jan 23, 2006
3.394
3.453
3.376
3.422
80,483
+0.03(+1.03%)
Jan 20, 2006
3.425
3.425
3.324
3.387
3,062,945
-0.03(-1.02%)
Jan 19, 2006
3.443
3.450
3.397
3.422
86,498
-0.01(-0.41%)
Jan 18, 2006
3.383
3.439
3.383
3.436
63,584
+0.03(+1.03%)
Jan 17, 2006
3.463
3.481
3.387
3.401
728,072
-0.05(-1.32%)
Jan 13, 2006
3.509
3.509
3.387
3.446
1,314,082
-0.08(-2.28%)
Jan 12, 2006
3.614
3.614
3.526
3.526
489,200
-0.09(-2.42%)
Jan 11, 2006
3.645
3.666
3.603
3.614
563,955
-0.02(-0.58%)
Jan 10, 2006
3.736
3.736
3.614
3.635
119,149
-0.11(-2.98%)
Jan 09, 2006
3.526
3.771
3.502
3.746
415,877
+0.23(+6.45%)
Jan 06, 2006
3.519
3.526
3.495
3.519
87,070
+0.00(+0.10%)
Jan 05, 2006
3.491
3.523
3.474
3.516
136,048
+0.02(+0.70%)
Jan 04, 2006
3.488
3.516
3.460
3.491
453,112
+0.00(+0.10%)
Jan 03, 2006
3.415
3.491
3.359
3.488
221,973
+0.07(+2.15%)
Dec 30, 2005
3.415
3.422
3.352
3.415
162,112
-0.01(-0.20%)
Dec 29, 2005
3.422
3.457
3.233
3.422
365,754
+0.00(+0.00%)
Dec 28, 2005
3.439
3.443
3.355
3.422
102,537
-0.01(-0.41%)
Dec 27, 2005
3.484
3.491
3.359
3.436
107,979
-0.04(-1.20%)
Dec 23, 2005
3.436
3.491
3.415
3.477
81,342
+0.04(+1.22%)
Dec 22, 2005
3.334
3.446
3.320
3.436
234,289
+0.10(+3.04%)
Dec 21, 2005
3.334
3.341
3.289
3.334
75,900
+0.00(+0.00%)
Dec 20, 2005
3.327
3.348
3.282
3.334
593,742
-0.00(-0.10%)
Dec 19, 2005
3.317
3.341
3.289
3.338
113,994
+0.00(+0.10%)
Dec 16, 2005
3.268
3.334
3.268
3.334
1,121,323
+0.08(+2.58%)
Dec 15, 2005
3.352
3.352
3.212
3.251
466,000
-0.07(-2.00%)
Dec 14, 2005
3.230
3.348
3.230
3.317
2,094,569
+0.10(+3.04%)
Dec 13, 2005
3.177
3.226
3.167
3.219
502,662
-0.01(-0.22%)
Dec 12, 2005
3.230
3.240
3.160
3.226
99,100
+0.00(+0.00%)
Dec 09, 2005
3.212
3.292
3.212
3.226
161,539
+0.02(+0.76%)
Dec 08, 2005
3.254
3.275
3.184
3.202
623,530
-0.05(-1.61%)
Dec 07, 2005
3.313
3.317
3.251
3.254
66,162
-0.06(-1.69%)
Dec 06, 2005
3.313
3.317
3.282
3.310
200,492
+0.00(+0.00%)
Dec 05, 2005
3.299
3.317
3.257
3.310
99,100
+0.00(+0.11%)
Dec 02, 2005
3.352
3.380
3.233
3.306
327,374
-0.06(-1.66%)
Dec 01, 2005
3.191
3.429
3.191
3.362
374,920
+0.17(+5.36%)
Nov 30, 2005
3.128
3.212
3.100
3.191
1,322,388
+0.08(+2.58%)
Nov 29, 2005
3.100
3.139
3.093
3.111
131,465
+0.03(+1.14%)
Nov 28, 2005
3.072
3.093
3.072
3.076
154,951
+0.01(+0.23%)
Nov 25, 2005
3.072
3.090
3.069
3.069
26,923
-0.00(-0.11%)
Nov 23, 2005
3.065
3.090
3.055
3.072
215,099
+0.01(+0.23%)
Nov 22, 2005
3.107
3.125
3.062
3.065
467,432
-0.05(-1.57%)
Nov 21, 2005
3.097
3.132
3.097
3.114
224,264
+0.00(+0.00%)
Nov 18, 2005
3.104
3.146
3.072
3.114
600,044
+0.03(+0.90%)
Nov 17, 2005
3.111
3.125
3.065
3.086
83,920
-0.01(-0.23%)
Nov 16, 2005
3.142
3.149
3.065
3.093
97,954
-0.05(-1.56%)
Nov 15, 2005
3.062
3.142
3.055
3.142
158,388
+0.09(+2.86%)
Nov 14, 2005
3.083
3.093
3.017
3.055
157,243
-0.02(-0.79%)
Nov 11, 2005
3.093
3.104
3.055
3.079
168,126
-0.03(-0.90%)
Nov 10, 2005
3.090
3.160
3.090
3.107
533,595
+0.02(+0.57%)
Nov 09, 2005
3.125
3.125
3.069
3.090
264,935
+0.03(+1.14%)
Nov 08, 2005
3.142
3.142
3.038
3.055
282,120
-0.10(-3.32%)
Nov 07, 2005
3.107
3.212
3.104
3.160
864,407
+0.06(+2.03%)
Nov 04, 2005
3.142
3.142
3.097
3.097
122,586
-0.04(-1.33%)
Nov 03, 2005
3.118
3.146
3.118
3.139
464,568
+0.02(+0.67%)
Nov 02, 2005
3.132
3.142
3.086
3.118
1,692,439
-0.02(-0.78%)
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
.