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 (%)
Nov 30, 2007
3.931
4.032
3.875
3.907
1,761,425
+0.01(+0.18%)
Nov 29, 2007
3.917
3.924
3.840
3.900
1,192,473
-0.01(-0.18%)
Nov 28, 2007
3.809
3.928
3.778
3.907
2,181,606
+0.11(+2.94%)
Nov 27, 2007
3.729
3.872
3.663
3.795
1,718,057
+0.10(+2.83%)
Nov 26, 2007
3.969
3.982
3.691
3.691
1,369,678
-0.28(-6.94%)
Nov 23, 2007
3.844
3.987
3.840
3.966
603,416
+0.14(+3.73%)
Nov 21, 2007
3.802
3.948
3.708
3.823
1,825,188
+0.05(+1.20%)
Nov 20, 2007
4.032
4.070
3.733
3.778
3,000,713
-0.25(-6.14%)
Nov 19, 2007
4.122
4.122
4.011
4.025
1,560,095
-0.13(-3.18%)
Nov 16, 2007
4.237
4.262
4.091
4.157
1,548,320
-0.05(-1.24%)
Nov 15, 2007
4.077
4.210
4.074
4.210
998,323
+0.07(+1.68%)
Nov 14, 2007
4.377
4.377
4.109
4.140
1,030,019
-0.20(-4.57%)
Nov 13, 2007
4.119
4.342
4.119
4.338
1,020,900
+0.25(+6.13%)
Nov 12, 2007
3.948
4.175
3.948
4.088
1,271,742
+0.08(+2.00%)
Nov 09, 2007
4.046
4.063
3.973
4.008
2,124,748
-0.10(-2.46%)
Nov 08, 2007
4.122
4.143
4.011
4.109
2,436,615
-0.05(-1.26%)
Nov 07, 2007
4.321
4.411
4.112
4.161
1,475,657
-0.17(-3.86%)
Nov 06, 2007
4.203
4.345
4.109
4.328
1,745,629
+0.15(+3.58%)
Nov 05, 2007
4.248
4.276
4.157
4.178
2,006,572
-0.08(-1.96%)
Nov 02, 2007
4.401
4.432
4.210
4.262
1,042,839
-0.09(-2.16%)
Nov 01, 2007
4.485
4.519
4.317
4.356
1,415,918
-0.22(-4.72%)
Oct 31, 2007
4.568
4.589
4.492
4.572
699,056
+0.01(+0.15%)
Oct 30, 2007
4.586
4.627
4.540
4.565
562,059
+0.00(+0.00%)
Oct 29, 2007
4.763
4.777
4.537
4.565
782,345
-0.17(-3.53%)
Oct 26, 2007
4.700
4.735
4.624
4.732
720,309
+0.07(+1.42%)
Oct 25, 2007
4.683
4.721
4.596
4.666
743,285
+0.03(+0.75%)
Oct 24, 2007
4.735
4.735
4.554
4.631
656,549
-0.09(-1.92%)
Oct 23, 2007
4.624
4.721
4.593
4.721
1,009,811
+0.15(+3.27%)
Oct 22, 2007
4.439
4.589
4.394
4.572
956,104
+0.11(+2.42%)
Oct 19, 2007
4.610
4.610
4.457
4.464
891,770
-0.15(-3.17%)
Oct 18, 2007
4.530
4.624
4.485
4.610
584,461
+0.06(+1.30%)
Oct 17, 2007
4.641
4.683
4.439
4.551
812,501
-0.05(-1.06%)
Oct 16, 2007
4.666
4.687
4.586
4.600
514,383
-0.06(-1.34%)
Oct 15, 2007
4.753
4.753
4.631
4.662
764,251
-0.10(-2.05%)
Oct 12, 2007
4.749
4.822
4.746
4.760
624,095
+0.02(+0.37%)
Oct 11, 2007
4.777
4.822
4.739
4.742
856,156
-0.05(-0.95%)
Oct 10, 2007
4.767
4.812
4.746
4.788
674,643
-0.01(-0.29%)
Oct 09, 2007
4.819
4.836
4.753
4.801
770,857
-0.01(-0.29%)
Oct 08, 2007
4.871
4.871
4.812
4.815
480,206
-0.06(-1.14%)
Oct 05, 2007
4.777
4.871
4.756
4.871
1,051,456
+0.10(+2.19%)
Oct 04, 2007
4.714
4.767
4.676
4.767
1,398,399
+0.07(+1.41%)
Oct 03, 2007
4.707
4.749
4.634
4.700
948,062
-0.04(-0.81%)
Oct 02, 2007
4.739
4.763
4.700
4.739
627,254
+0.01(+0.22%)
Oct 01, 2007
4.631
4.763
4.631
4.728
1,269,444
+0.09(+1.95%)
Sep 28, 2007
4.732
4.753
4.624
4.638
1,243,021
-0.09(-1.91%)
Sep 27, 2007
4.739
4.749
4.697
4.728
566,654
+0.01(+0.15%)
Sep 26, 2007
4.742
4.742
4.634
4.721
1,488,007
+0.03(+0.59%)
Sep 25, 2007
4.728
4.756
4.620
4.694
993,153
-0.07(-1.53%)
Sep 24, 2007
4.753
4.784
4.711
4.767
700,204
+0.00(+0.07%)
Sep 21, 2007
4.829
4.829
4.728
4.763
1,407,589
+0.03(+0.74%)
Sep 20, 2007
4.801
4.826
4.645
4.728
846,679
-0.09(-1.95%)
Sep 19, 2007
4.700
4.833
4.634
4.822
1,882,338
+0.09(+1.91%)
Sep 18, 2007
4.600
4.781
4.600
4.732
1,895,263
-0.01(-0.15%)
Sep 17, 2007
4.700
4.749
4.673
4.739
1,282,368
+0.01(+0.22%)
Sep 14, 2007
4.683
4.805
4.634
4.728
1,465,892
-0.01(-0.15%)
Sep 13, 2007
4.669
4.788
4.627
4.735
802,736
+0.09(+1.95%)
Sep 12, 2007
4.613
4.669
4.568
4.645
1,267,146
-0.05(-1.04%)
Sep 11, 2007
4.683
4.732
4.669
4.694
1,167,773
+0.05(+1.13%)
Sep 10, 2007
4.690
4.725
4.613
4.641
1,043,988
-0.03(-0.60%)
Sep 07, 2007
4.645
4.694
4.613
4.669
706,523
-0.03(-0.74%)
Sep 06, 2007
4.732
4.742
4.676
4.704
734,382
+0.00(+0.07%)
Sep 05, 2007
4.690
4.732
4.624
4.700
817,097
+0.00(+0.07%)
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
.