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
UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2005
3.120
3.203
3.092
3.182
1,326,023
+0.08(+2.58%)
Nov 29, 2005
3.092
3.130
3.085
3.102
131,826
+0.03(+1.14%)
Nov 28, 2005
3.064
3.085
3.064
3.067
155,377
+0.01(+0.23%)
Nov 25, 2005
3.064
3.081
3.061
3.061
26,997
-0.00(-0.11%)
Nov 23, 2005
3.057
3.081
3.047
3.064
215,690
+0.01(+0.23%)
Nov 22, 2005
3.099
3.116
3.054
3.057
468,717
-0.05(-1.57%)
Nov 21, 2005
3.088
3.123
3.088
3.106
224,881
+0.00(+0.00%)
Nov 18, 2005
3.095
3.137
3.064
3.106
601,693
+0.03(+0.90%)
Nov 17, 2005
3.102
3.116
3.057
3.078
84,150
-0.01(-0.23%)
Nov 16, 2005
3.134
3.141
3.057
3.085
98,223
-0.05(-1.56%)
Nov 15, 2005
3.054
3.134
3.047
3.134
158,824
+0.09(+2.86%)
Nov 14, 2005
3.074
3.085
3.008
3.047
157,675
-0.02(-0.79%)
Nov 11, 2005
3.085
3.095
3.047
3.071
168,589
-0.03(-0.90%)
Nov 10, 2005
3.081
3.151
3.081
3.099
535,062
+0.02(+0.56%)
Nov 09, 2005
3.116
3.116
3.061
3.081
265,664
+0.03(+1.14%)
Nov 08, 2005
3.134
3.134
3.029
3.047
282,896
-0.10(-3.31%)
Nov 07, 2005
3.099
3.203
3.095
3.151
866,783
+0.06(+2.03%)
Nov 04, 2005
3.134
3.134
3.088
3.088
122,923
-0.04(-1.33%)
Nov 03, 2005
3.109
3.137
3.109
3.130
465,845
+0.02(+0.67%)
Nov 02, 2005
3.123
3.134
3.078
3.109
1,697,092
-0.02(-0.78%)
Nov 01, 2005
3.127
3.134
3.099
3.134
433,678
+0.02(+0.67%)
Oct 31, 2005
3.099
3.203
3.099
3.113
537,934
-0.01(-0.33%)
Oct 28, 2005
3.099
3.123
3.061
3.123
327,987
+0.04(+1.36%)
Oct 27, 2005
3.116
3.130
3.074
3.081
5,972,132
-0.01(-0.23%)
Oct 26, 2005
3.099
3.252
3.081
3.088
251,016
-0.01(-0.34%)
Oct 25, 2005
3.081
3.116
2.977
3.099
2,261,736
+0.02(+0.56%)
Oct 24, 2005
3.092
3.099
3.015
3.081
3,269,250
-0.00(-0.11%)
Oct 21, 2005
3.242
3.242
2.646
3.085
2,330,091
-0.17(-5.14%)
Oct 20, 2005
3.273
3.315
3.221
3.252
87,884
-0.02(-0.64%)
Oct 19, 2005
3.221
3.280
3.189
3.273
92,479
+0.05(+1.62%)
Oct 18, 2005
3.262
3.273
3.217
3.221
290,938
-0.03(-0.96%)
Oct 17, 2005
3.377
3.377
3.182
3.252
192,139
+0.05(+1.52%)
Oct 14, 2005
3.221
3.226
3.168
3.203
188,406
-0.02(-0.54%)
Oct 13, 2005
3.315
3.315
3.168
3.221
158,536
-0.11(-3.34%)
Oct 12, 2005
3.388
3.412
3.325
3.332
97,936
-0.06(-1.64%)
Oct 11, 2005
3.395
3.409
3.377
3.388
184,385
+0.01(+0.31%)
Oct 10, 2005
3.329
3.391
3.322
3.377
184,959
+0.05(+1.57%)
Oct 07, 2005
3.419
3.419
3.186
3.325
830,882
-0.08(-2.25%)
Oct 06, 2005
3.395
3.447
3.356
3.402
195,873
-0.01(-0.31%)
Oct 05, 2005
3.464
3.482
3.412
3.412
284,045
-0.07(-2.00%)
Oct 04, 2005
3.492
3.496
3.464
3.482
173,184
-0.02(-0.60%)
Oct 03, 2005
3.377
3.513
3.370
3.503
301,277
+0.09(+2.65%)
Sep 30, 2005
3.478
3.579
3.409
3.412
1,598,580
-0.06(-1.80%)
Sep 29, 2005
3.471
3.482
3.430
3.475
149,346
-0.01(-0.20%)
Sep 28, 2005
3.471
3.482
3.464
3.482
144,463
+0.02(+0.50%)
Sep 27, 2005
3.464
3.482
3.440
3.464
94,490
+0.00(+0.00%)
Sep 26, 2005
3.632
3.632
3.447
3.464
370,206
-0.15(-4.23%)
Sep 23, 2005
3.618
3.639
3.517
3.618
90,469
+0.08(+2.36%)
Sep 22, 2005
3.569
3.569
3.447
3.534
91,905
-0.07(-1.93%)
Sep 21, 2005
3.586
3.604
3.534
3.604
89,320
-0.02(-0.48%)
Sep 20, 2005
3.656
3.673
3.551
3.621
306,160
-0.06(-1.61%)
Sep 19, 2005
3.642
3.680
3.621
3.680
808,193
+0.03(+0.76%)
Sep 16, 2005
3.652
3.677
3.632
3.652
359,005
+0.00(+0.00%)
Sep 15, 2005
3.614
3.659
3.590
3.652
78,406
+0.04(+1.06%)
Sep 14, 2005
3.645
3.656
3.558
3.614
134,698
-0.03(-0.76%)
Sep 13, 2005
3.572
3.642
3.482
3.642
187,257
+0.03(+0.77%)
Sep 12, 2005
3.663
3.666
3.604
3.614
60,025
-0.05(-1.42%)
Sep 09, 2005
3.656
3.677
3.649
3.666
66,057
+0.01(+0.19%)
Sep 08, 2005
3.656
3.684
3.639
3.659
123,210
+0.00(+0.10%)
Sep 07, 2005
3.743
3.743
3.614
3.656
157,388
-0.09(-2.33%)
Sep 06, 2005
3.785
3.799
3.621
3.743
1,264,849
-0.01(-0.19%)
Sep 02, 2005
3.701
3.778
3.701
3.750
119,189
+0.08(+2.28%)
Sep 01, 2005
3.830
3.830
3.663
3.666
168,301
-0.16(-4.27%)
Aug 31, 2005
3.656
3.830
3.656
3.830
302,139
+0.17(+4.76%)
Aug 30, 2005
3.673
3.684
3.642
3.656
134,698
-0.00(-0.10%)
Aug 29, 2005
3.517
3.680
3.517
3.659
87,310
+0.14(+3.85%)
Aug 26, 2005
3.454
3.569
3.454
3.524
278,588
+0.05(+1.50%)
Aug 25, 2005
3.430
3.517
3.430
3.471
69,790
+0.04(+1.12%)
Aug 24, 2005
3.457
3.482
3.430
3.433
64,908
-0.02(-0.71%)
Aug 23, 2005
3.517
3.517
3.447
3.457
85,586
-0.06(-1.68%)
Aug 22, 2005
3.430
3.517
3.412
3.517
109,999
+0.10(+2.96%)
Aug 19, 2005
3.499
3.548
3.416
3.416
280,598
-0.05(-1.41%)
Aug 18, 2005
3.416
3.475
3.398
3.464
1,791,007
+0.05(+1.32%)
Aug 17, 2005
3.604
3.604
3.350
3.419
951,796
-0.18(-5.12%)
Aug 16, 2005
3.604
3.621
3.593
3.604
240,103
+0.00(+0.00%)
Aug 15, 2005
3.625
3.639
3.604
3.604
41,644
-0.00(-0.10%)
Aug 12, 2005
3.586
3.673
3.579
3.607
118,615
+0.02(+0.58%)
Aug 11, 2005
3.548
3.586
3.541
3.586
62,610
+0.03(+0.98%)
Aug 10, 2005
3.503
3.593
3.499
3.551
111,722
+0.05(+1.29%)
Aug 09, 2005
3.551
3.551
3.496
3.506
285,481
-0.06(-1.56%)
Aug 08, 2005
3.614
3.614
3.562
3.562
72,662
-0.06(-1.63%)
Aug 05, 2005
3.645
3.645
3.614
3.621
276,578
-0.02(-0.48%)
Aug 04, 2005
3.639
3.645
3.621
3.639
58,302
-0.01(-0.19%)
Aug 03, 2005
3.639
3.656
3.639
3.645
134,411
+0.01(+0.19%)
Aug 02, 2005
3.663
3.670
3.621
3.639
842,945
-0.02(-0.48%)
Aug 01, 2005
3.659
3.677
3.656
3.656
1,176,390
-0.00(-0.10%)
Jul 29, 2005
3.666
3.680
3.656
3.659
47,675
+0.00(+0.00%)
Jul 28, 2005
3.673
3.673
3.656
3.659
38,772
+0.00(+0.10%)
Jul 27, 2005
3.659
3.659
3.656
3.656
183,810
+0.00(+0.00%)
Jul 26, 2005
3.663
3.663
3.656
3.656
338,901
-0.00(-0.10%)
Jul 25, 2005
3.656
3.673
3.656
3.659
132,114
+0.00(+0.00%)
Jul 22, 2005
3.673
3.694
3.656
3.659
344,645
-0.01(-0.38%)
Jul 21, 2005
3.656
3.712
3.656
3.673
2,130,483
+0.02(+0.48%)
Jul 20, 2005
3.719
3.719
3.656
3.656
978,218
-0.07(-1.87%)
Jul 19, 2005
3.719
3.729
3.684
3.726
413,287
+0.00(+0.00%)
Jul 18, 2005
3.813
3.830
3.705
3.726
815,661
-0.07(-1.83%)
Jul 15, 2005
3.809
3.830
3.795
3.795
750,465
+0.00(+0.09%)
Jul 14, 2005
3.823
3.830
3.778
3.792
724,904
-0.03(-0.82%)
Jul 13, 2005
3.861
3.882
3.534
3.823
846,679
-0.04(-0.99%)
Jul 12, 2005
3.847
3.896
3.847
3.861
1,236,703
+0.02(+0.54%)
Jul 11, 2005
3.833
3.900
3.830
3.840
1,043,414
+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
.