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
)
5.360
+0.360 (+7.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2005
3.513
3.520
3.448
3.513
157,583
-0.01(-0.20%)
Dec 29, 2005
3.520
3.556
3.326
3.520
355,538
+0.00(+0.00%)
Dec 28, 2005
3.538
3.541
3.452
3.520
99,673
-0.01(-0.41%)
Dec 27, 2005
3.585
3.592
3.455
3.534
104,963
-0.04(-1.20%)
Dec 23, 2005
3.534
3.592
3.513
3.577
79,070
+0.04(+1.22%)
Dec 22, 2005
3.430
3.545
3.416
3.534
227,744
+0.10(+3.04%)
Dec 21, 2005
3.430
3.437
3.383
3.430
73,780
+0.00(+0.00%)
Dec 20, 2005
3.423
3.444
3.376
3.430
577,157
-0.00(-0.10%)
Dec 19, 2005
3.412
3.437
3.383
3.434
110,809
+0.00(+0.10%)
Dec 16, 2005
3.362
3.430
3.362
3.430
1,090,001
+0.09(+2.58%)
Dec 15, 2005
3.448
3.448
3.304
3.344
452,984
-0.07(-2.00%)
Dec 14, 2005
3.322
3.444
3.322
3.412
2,036,061
+0.10(+3.04%)
Dec 13, 2005
3.268
3.319
3.258
3.312
488,621
-0.01(-0.22%)
Dec 12, 2005
3.322
3.333
3.251
3.319
96,332
+0.00(+0.00%)
Dec 09, 2005
3.304
3.387
3.304
3.319
157,027
+0.03(+0.76%)
Dec 08, 2005
3.348
3.369
3.276
3.294
606,113
-0.05(-1.61%)
Dec 07, 2005
3.409
3.412
3.344
3.348
64,314
-0.06(-1.69%)
Dec 06, 2005
3.409
3.412
3.376
3.405
194,891
+0.00(+0.00%)
Dec 05, 2005
3.394
3.412
3.351
3.405
96,332
+0.00(+0.11%)
Dec 02, 2005
3.448
3.477
3.326
3.401
318,230
-0.06(-1.66%)
Dec 01, 2005
3.283
3.527
3.283
3.459
364,447
+0.18(+5.36%)
Nov 30, 2005
3.218
3.304
3.189
3.283
1,285,450
+0.08(+2.58%)
Nov 29, 2005
3.189
3.229
3.182
3.200
127,793
+0.04(+1.14%)
Nov 28, 2005
3.161
3.182
3.161
3.164
150,623
+0.01(+0.23%)
Nov 25, 2005
3.161
3.179
3.157
3.157
26,171
-0.00(-0.11%)
Nov 23, 2005
3.154
3.179
3.143
3.161
209,090
+0.01(+0.23%)
Nov 22, 2005
3.197
3.215
3.150
3.154
454,376
-0.05(-1.57%)
Nov 21, 2005
3.186
3.222
3.186
3.204
218,000
+0.00(+0.00%)
Nov 18, 2005
3.193
3.236
3.161
3.204
583,283
+0.03(+0.90%)
Nov 17, 2005
3.200
3.215
3.154
3.175
81,576
-0.01(-0.23%)
Nov 16, 2005
3.233
3.240
3.154
3.182
95,218
-0.05(-1.56%)
Nov 15, 2005
3.150
3.233
3.143
3.233
153,964
+0.09(+2.86%)
Nov 14, 2005
3.171
3.182
3.103
3.143
152,850
-0.03(-0.79%)
Nov 11, 2005
3.182
3.193
3.143
3.168
163,430
-0.03(-0.90%)
Nov 10, 2005
3.179
3.251
3.179
3.197
518,690
+0.02(+0.57%)
Nov 09, 2005
3.215
3.215
3.157
3.179
257,535
+0.04(+1.14%)
Nov 08, 2005
3.233
3.233
3.125
3.143
274,240
-0.11(-3.31%)
Nov 07, 2005
3.197
3.304
3.193
3.251
840,261
+0.06(+2.03%)
Nov 04, 2005
3.233
3.233
3.186
3.186
119,162
-0.04(-1.33%)
Nov 03, 2005
3.207
3.236
3.207
3.229
451,591
+0.02(+0.67%)
Nov 02, 2005
3.222
3.233
3.175
3.207
1,645,164
-0.03(-0.78%)
Nov 01, 2005
3.225
3.233
3.197
3.233
420,409
+0.02(+0.67%)
Oct 31, 2005
3.197
3.304
3.197
3.211
521,474
-0.01(-0.33%)
Oct 28, 2005
3.197
3.222
3.157
3.222
317,951
+0.04(+1.36%)
Oct 27, 2005
3.215
3.229
3.171
3.179
5,789,397
-0.01(-0.23%)
Oct 26, 2005
3.197
3.355
3.179
3.186
243,336
-0.01(-0.34%)
Oct 25, 2005
3.179
3.215
3.071
3.197
2,192,531
+0.02(+0.57%)
Oct 24, 2005
3.189
3.197
3.110
3.179
3,169,217
-0.00(-0.11%)
Oct 21, 2005
3.344
3.344
2.730
3.182
2,258,794
-0.17(-5.14%)
Oct 20, 2005
3.376
3.419
3.322
3.355
85,195
-0.02(-0.64%)
Oct 19, 2005
3.322
3.383
3.290
3.376
89,650
+0.05(+1.62%)
Oct 18, 2005
3.365
3.376
3.319
3.322
282,036
-0.03(-0.96%)
Oct 17, 2005
3.484
3.484
3.283
3.355
186,260
+0.05(+1.52%)
Oct 14, 2005
3.322
3.328
3.268
3.304
182,641
-0.02(-0.54%)
Oct 13, 2005
3.419
3.419
3.268
3.322
153,686
-0.11(-3.34%)
Oct 12, 2005
3.495
3.520
3.430
3.437
94,940
-0.06(-1.64%)
Oct 11, 2005
3.502
3.516
3.484
3.495
178,743
+0.01(+0.31%)
Oct 10, 2005
3.434
3.498
3.427
3.484
179,300
+0.05(+1.57%)
Oct 07, 2005
3.527
3.527
3.286
3.430
805,459
-0.08(-2.25%)
Oct 06, 2005
3.502
3.556
3.462
3.509
189,880
-0.01(-0.31%)
Oct 05, 2005
3.574
3.592
3.520
3.520
275,354
-0.07(-2.00%)
Oct 04, 2005
3.603
3.606
3.574
3.592
167,885
-0.02(-0.60%)
Oct 03, 2005
3.484
3.624
3.477
3.613
292,059
+0.09(+2.65%)
Sep 30, 2005
3.588
3.692
3.516
3.520
1,549,667
-0.06(-1.80%)
Sep 29, 2005
3.581
3.592
3.538
3.585
144,776
-0.01(-0.20%)
Sep 28, 2005
3.581
3.592
3.574
3.592
140,043
+0.02(+0.50%)
Sep 27, 2005
3.574
3.592
3.549
3.574
91,599
+0.00(+0.00%)
Sep 26, 2005
3.746
3.746
3.556
3.574
358,879
-0.16(-4.23%)
Sep 23, 2005
3.732
3.753
3.628
3.732
87,701
+0.09(+2.36%)
Sep 22, 2005
3.682
3.682
3.556
3.646
89,093
-0.07(-1.93%)
Sep 21, 2005
3.699
3.717
3.646
3.717
86,587
-0.02(-0.48%)
Sep 20, 2005
3.771
3.789
3.664
3.735
296,792
-0.06(-1.61%)
Sep 19, 2005
3.757
3.796
3.735
3.796
783,464
+0.03(+0.76%)
Sep 16, 2005
3.768
3.793
3.746
3.768
348,020
+0.00(+0.00%)
Sep 15, 2005
3.728
3.775
3.703
3.768
76,007
+0.04(+1.06%)
Sep 14, 2005
3.761
3.771
3.671
3.728
130,577
-0.03(-0.76%)
Sep 13, 2005
3.685
3.757
3.592
3.757
181,527
+0.03(+0.77%)
Sep 12, 2005
3.779
3.782
3.717
3.728
58,189
-0.05(-1.42%)
Sep 09, 2005
3.771
3.793
3.764
3.782
64,035
+0.01(+0.19%)
Sep 08, 2005
3.771
3.800
3.753
3.775
119,440
+0.00(+0.10%)
Sep 07, 2005
3.861
3.861
3.728
3.771
152,572
-0.09(-2.33%)
Sep 06, 2005
3.904
3.919
3.735
3.861
1,226,147
-0.01(-0.19%)
Sep 02, 2005
3.818
3.897
3.818
3.868
115,542
+0.09(+2.28%)
Sep 01, 2005
3.951
3.951
3.779
3.782
163,152
-0.17(-4.27%)
Aug 31, 2005
3.771
3.951
3.771
3.951
292,894
+0.18(+4.76%)
Aug 30, 2005
3.789
3.800
3.757
3.771
130,577
-0.00(-0.10%)
Aug 29, 2005
3.628
3.796
3.628
3.775
84,638
+0.14(+3.85%)
Aug 26, 2005
3.563
3.682
3.563
3.635
270,064
+0.05(+1.50%)
Aug 25, 2005
3.538
3.628
3.538
3.581
67,655
+0.04(+1.12%)
Aug 24, 2005
3.567
3.592
3.538
3.541
62,922
-0.03(-0.71%)
Aug 23, 2005
3.628
3.628
3.556
3.567
82,968
-0.06(-1.68%)
Aug 22, 2005
3.538
3.628
3.520
3.628
106,633
+0.10(+2.96%)
Aug 19, 2005
3.610
3.660
3.523
3.523
272,013
-0.05(-1.41%)
Aug 18, 2005
3.523
3.585
3.506
3.574
1,736,206
+0.05(+1.32%)
Aug 17, 2005
3.717
3.717
3.455
3.527
922,673
-0.19(-5.12%)
Aug 16, 2005
3.717
3.735
3.707
3.717
232,756
+0.00(+0.00%)
Aug 15, 2005
3.739
3.753
3.717
3.717
40,370
-0.00(-0.10%)
Aug 12, 2005
3.699
3.789
3.692
3.721
114,986
+0.02(+0.58%)
Aug 11, 2005
3.660
3.699
3.653
3.699
60,694
+0.04(+0.98%)
Aug 10, 2005
3.613
3.707
3.610
3.664
108,304
+0.05(+1.29%)
Aug 09, 2005
3.664
3.664
3.606
3.617
276,746
-0.06(-1.56%)
Aug 08, 2005
3.728
3.728
3.674
3.674
70,439
-0.06(-1.63%)
Aug 05, 2005
3.761
3.761
3.728
3.735
268,115
-0.02(-0.48%)
Aug 04, 2005
3.753
3.761
3.735
3.753
56,518
-0.01(-0.19%)
Aug 03, 2005
3.753
3.771
3.753
3.761
130,299
+0.01(+0.19%)
Aug 02, 2005
3.779
3.786
3.735
3.753
817,153
-0.02(-0.48%)
Aug 01, 2005
3.775
3.793
3.771
3.771
1,140,394
-0.00(-0.10%)
Jul 29, 2005
3.782
3.796
3.771
3.775
46,217
+0.00(+0.00%)
Jul 28, 2005
3.789
3.789
3.771
3.775
37,586
+0.00(+0.10%)
Jul 27, 2005
3.775
3.775
3.771
3.771
178,186
+0.00(+0.00%)
Jul 26, 2005
3.779
3.779
3.771
3.771
328,531
-0.00(-0.10%)
Jul 25, 2005
3.771
3.789
3.771
3.775
128,071
+0.00(+0.00%)
Jul 22, 2005
3.789
3.811
3.771
3.775
334,100
-0.01(-0.38%)
Jul 21, 2005
3.771
3.829
3.771
3.789
2,065,295
+0.02(+0.48%)
Jul 20, 2005
3.836
3.836
3.771
3.771
948,287
-0.07(-1.87%)
Jul 19, 2005
3.836
3.847
3.800
3.843
400,641
+0.00(+0.00%)
Jul 18, 2005
3.933
3.951
3.822
3.843
790,703
-0.07(-1.83%)
Jul 15, 2005
3.929
3.951
3.915
3.915
727,502
+0.00(+0.09%)
Jul 14, 2005
3.944
3.951
3.897
3.911
702,723
-0.03(-0.82%)
Jul 13, 2005
3.983
4.005
3.646
3.944
820,772
-0.04(-0.99%)
Jul 12, 2005
3.969
4.019
3.969
3.983
1,198,862
+0.02(+0.54%)
Jul 11, 2005
3.954
4.023
3.951
3.962
1,011,487
+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
.