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 (%)
Oct 31, 2007
4.581
4.602
4.504
4.584
697,139
+0.01(+0.15%)
Oct 30, 2007
4.598
4.640
4.553
4.577
560,518
+0.00(+0.00%)
Oct 29, 2007
4.776
4.790
4.549
4.577
780,200
-0.17(-3.53%)
Oct 26, 2007
4.713
4.748
4.637
4.745
718,334
+0.07(+1.42%)
Oct 25, 2007
4.696
4.734
4.609
4.678
741,247
+0.03(+0.75%)
Oct 24, 2007
4.748
4.748
4.567
4.644
654,749
-0.09(-1.92%)
Oct 23, 2007
4.637
4.734
4.605
4.734
1,007,042
+0.15(+3.27%)
Oct 22, 2007
4.452
4.602
4.406
4.584
953,482
+0.11(+2.42%)
Oct 19, 2007
4.623
4.623
4.469
4.476
889,325
-0.15(-3.17%)
Oct 18, 2007
4.542
4.637
4.497
4.623
582,859
+0.06(+1.30%)
Oct 17, 2007
4.654
4.696
4.452
4.563
810,274
-0.05(-1.06%)
Oct 16, 2007
4.678
4.699
4.598
4.612
512,973
-0.06(-1.34%)
Oct 15, 2007
4.766
4.766
4.644
4.675
762,156
-0.10(-2.05%)
Oct 12, 2007
4.762
4.836
4.759
4.773
622,384
+0.02(+0.37%)
Oct 11, 2007
4.790
4.836
4.752
4.755
853,809
-0.05(-0.95%)
Oct 10, 2007
4.780
4.825
4.759
4.801
672,794
-0.01(-0.29%)
Oct 09, 2007
4.832
4.850
4.766
4.815
768,743
-0.01(-0.29%)
Oct 08, 2007
4.884
4.884
4.825
4.829
478,889
-0.06(-1.14%)
Oct 05, 2007
4.790
4.884
4.769
4.884
1,048,573
+0.10(+2.19%)
Oct 04, 2007
4.727
4.780
4.689
4.780
1,394,565
+0.07(+1.41%)
Oct 03, 2007
4.720
4.762
4.647
4.713
945,463
-0.04(-0.81%)
Oct 02, 2007
4.752
4.776
4.713
4.752
625,535
+0.01(+0.22%)
Oct 01, 2007
4.644
4.776
4.644
4.741
1,265,964
+0.09(+1.95%)
Sep 28, 2007
4.745
4.766
4.637
4.651
1,239,613
-0.09(-1.91%)
Sep 27, 2007
4.752
4.762
4.710
4.741
565,101
+0.01(+0.15%)
Sep 26, 2007
4.755
4.755
4.647
4.734
1,483,927
+0.03(+0.59%)
Sep 25, 2007
4.741
4.769
4.633
4.706
990,430
-0.07(-1.53%)
Sep 24, 2007
4.766
4.797
4.724
4.780
698,285
+0.00(+0.07%)
Sep 21, 2007
4.843
4.843
4.741
4.776
1,403,730
+0.03(+0.74%)
Sep 20, 2007
4.815
4.839
4.658
4.741
844,357
-0.09(-1.95%)
Sep 19, 2007
4.713
4.846
4.647
4.836
1,877,178
+0.09(+1.91%)
Sep 18, 2007
4.612
4.794
4.612
4.745
1,890,067
-0.01(-0.15%)
Sep 17, 2007
4.713
4.762
4.685
4.752
1,278,852
+0.01(+0.22%)
Sep 14, 2007
4.696
4.818
4.647
4.741
1,461,873
-0.01(-0.15%)
Sep 13, 2007
4.682
4.801
4.640
4.748
800,536
+0.09(+1.95%)
Sep 12, 2007
4.626
4.682
4.581
4.658
1,263,672
-0.05(-1.04%)
Sep 11, 2007
4.696
4.745
4.682
4.706
1,164,572
+0.05(+1.13%)
Sep 10, 2007
4.703
4.738
4.626
4.654
1,041,126
-0.03(-0.60%)
Sep 07, 2007
4.658
4.706
4.626
4.682
704,586
-0.03(-0.74%)
Sep 06, 2007
4.745
4.755
4.689
4.717
732,368
+0.00(+0.07%)
Sep 05, 2007
4.703
4.745
4.637
4.713
814,856
+0.00(+0.07%)
Sep 04, 2007
4.682
4.759
4.633
4.710
813,138
+0.01(+0.15%)
Aug 31, 2007
4.605
4.713
4.605
4.703
894,194
+0.12(+2.59%)
Aug 30, 2007
4.539
4.654
4.518
4.584
687,974
+0.02(+0.46%)
Aug 29, 2007
4.396
4.584
4.396
4.563
798,244
+0.20(+4.56%)
Aug 28, 2007
4.483
4.462
4.340
4.364
1,631,432
-0.12(-2.65%)
Aug 27, 2007
4.459
4.567
4.452
4.483
677,949
+0.01(+0.16%)
Aug 24, 2007
4.556
4.567
4.452
4.476
1,195,219
-0.08(-1.76%)
Aug 23, 2007
4.626
4.647
4.525
4.556
1,283,149
-0.08(-1.66%)
Aug 22, 2007
4.696
4.696
4.574
4.633
1,965,967
-0.01(-0.30%)
Aug 21, 2007
4.546
4.685
4.539
4.647
2,468,916
+0.10(+2.23%)
Aug 20, 2007
4.486
4.588
4.417
4.546
1,701,318
+0.07(+1.64%)
Aug 17, 2007
4.319
4.535
4.319
4.473
1,663,511
+0.15(+3.56%)
Aug 16, 2007
4.074
4.343
4.050
4.319
2,664,539
+0.21(+5.19%)
Aug 15, 2007
4.050
4.256
4.001
4.106
1,475,335
+0.00(+0.09%)
Aug 14, 2007
4.207
4.535
4.092
4.102
1,336,136
-0.10(-2.41%)
Aug 13, 2007
4.340
4.392
4.197
4.204
1,519,443
-0.04(-0.91%)
Aug 10, 2007
4.357
4.427
4.162
4.242
3,094,165
-0.12(-2.72%)
Aug 09, 2007
4.277
4.556
4.277
4.361
4,160,210
+0.13(+3.14%)
Aug 08, 2007
4.137
4.322
4.102
4.228
2,651,650
+0.16(+3.95%)
Aug 07, 2007
4.029
4.148
3.928
4.067
2,404,472
+0.06(+1.39%)
Aug 06, 2007
4.102
4.102
3.792
4.012
2,395,593
+0.07(+1.86%)
Aug 03, 2007
3.917
4.081
3.900
3.938
1,952,506
-0.14(-3.51%)
Aug 02, 2007
4.015
4.116
4.001
4.081
2,020,673
+0.13(+3.18%)
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
.