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
3.503
3.510
3.439
3.503
158,017
-0.01(-0.20%)
Dec 29, 2005
3.510
3.546
3.317
3.510
356,515
+0.00(+0.00%)
Dec 28, 2005
3.528
3.532
3.442
3.510
99,947
-0.01(-0.41%)
Dec 27, 2005
3.575
3.582
3.446
3.525
105,251
-0.04(-1.20%)
Dec 23, 2005
3.525
3.582
3.503
3.568
79,287
+0.04(+1.22%)
Dec 22, 2005
3.421
3.535
3.406
3.525
228,370
+0.10(+3.04%)
Dec 21, 2005
3.421
3.428
3.374
3.421
73,983
+0.00(+0.00%)
Dec 20, 2005
3.414
3.435
3.367
3.421
578,744
-0.00(-0.10%)
Dec 19, 2005
3.403
3.428
3.374
3.424
111,114
+0.00(+0.10%)
Dec 16, 2005
3.353
3.421
3.353
3.421
1,092,998
+0.09(+2.58%)
Dec 15, 2005
3.439
3.439
3.295
3.335
454,229
-0.07(-2.00%)
Dec 14, 2005
3.313
3.435
3.313
3.403
2,041,658
+0.10(+3.04%)
Dec 13, 2005
3.260
3.310
3.249
3.303
489,964
-0.01(-0.22%)
Dec 12, 2005
3.313
3.324
3.242
3.310
96,597
+0.00(+0.00%)
Dec 09, 2005
3.295
3.378
3.295
3.310
157,458
+0.03(+0.76%)
Dec 08, 2005
3.338
3.360
3.267
3.285
607,779
-0.05(-1.61%)
Dec 07, 2005
3.399
3.403
3.335
3.338
64,491
-0.06(-1.69%)
Dec 06, 2005
3.399
3.403
3.367
3.396
195,427
+0.00(+0.00%)
Dec 05, 2005
3.385
3.403
3.342
3.396
96,597
+0.00(+0.11%)
Dec 02, 2005
3.439
3.467
3.317
3.392
319,105
-0.06(-1.66%)
Dec 01, 2005
3.274
3.517
3.274
3.449
365,449
+0.18(+5.36%)
Nov 30, 2005
3.209
3.295
3.181
3.274
1,288,983
+0.08(+2.58%)
Nov 29, 2005
3.181
3.220
3.174
3.191
128,144
+0.04(+1.14%)
Nov 28, 2005
3.152
3.174
3.152
3.156
151,037
+0.01(+0.23%)
Nov 25, 2005
3.152
3.170
3.149
3.149
26,243
-0.00(-0.11%)
Nov 23, 2005
3.145
3.170
3.134
3.152
209,665
+0.01(+0.23%)
Nov 22, 2005
3.188
3.206
3.141
3.145
455,625
-0.05(-1.57%)
Nov 21, 2005
3.177
3.213
3.177
3.195
218,599
+0.00(+0.00%)
Nov 18, 2005
3.184
3.227
3.152
3.195
584,886
+0.03(+0.91%)
Nov 17, 2005
3.191
3.206
3.145
3.166
81,800
-0.01(-0.23%)
Nov 16, 2005
3.224
3.231
3.145
3.174
95,480
-0.05(-1.56%)
Nov 15, 2005
3.141
3.224
3.134
3.224
154,387
+0.09(+2.86%)
Nov 14, 2005
3.163
3.174
3.095
3.134
153,270
-0.03(-0.79%)
Nov 11, 2005
3.174
3.184
3.134
3.159
163,879
-0.03(-0.90%)
Nov 10, 2005
3.170
3.242
3.170
3.188
520,116
+0.02(+0.56%)
Nov 09, 2005
3.206
3.206
3.148
3.170
258,243
+0.04(+1.14%)
Nov 08, 2005
3.224
3.224
3.116
3.134
274,994
-0.11(-3.31%)
Nov 07, 2005
3.188
3.295
3.184
3.242
842,571
+0.06(+2.03%)
Nov 04, 2005
3.224
3.224
3.177
3.177
119,489
-0.04(-1.33%)
Nov 03, 2005
3.199
3.227
3.199
3.220
452,833
+0.02(+0.67%)
Nov 02, 2005
3.213
3.224
3.166
3.199
1,649,687
-0.03(-0.78%)
Nov 01, 2005
3.217
3.224
3.188
3.224
421,565
+0.02(+0.67%)
Oct 31, 2005
3.188
3.295
3.188
3.202
522,908
-0.01(-0.33%)
Oct 28, 2005
3.188
3.213
3.148
3.213
318,825
+0.04(+1.36%)
Oct 27, 2005
3.206
3.220
3.163
3.170
5,805,313
-0.01(-0.23%)
Oct 26, 2005
3.188
3.345
3.170
3.177
244,005
-0.01(-0.34%)
Oct 25, 2005
3.170
3.206
3.063
3.188
2,198,559
+0.02(+0.56%)
Oct 24, 2005
3.181
3.188
3.102
3.170
3,177,930
-0.00(-0.11%)
Oct 21, 2005
3.335
3.335
2.722
3.174
2,265,004
-0.17(-5.14%)
Oct 20, 2005
3.367
3.410
3.313
3.345
85,429
-0.02(-0.64%)
Oct 19, 2005
3.313
3.374
3.281
3.367
89,896
+0.05(+1.62%)
Oct 18, 2005
3.356
3.367
3.310
3.313
282,811
-0.03(-0.96%)
Oct 17, 2005
3.474
3.474
3.274
3.345
186,772
+0.05(+1.52%)
Oct 14, 2005
3.313
3.319
3.260
3.295
183,143
-0.02(-0.54%)
Oct 13, 2005
3.410
3.410
3.260
3.313
154,108
-0.11(-3.34%)
Oct 12, 2005
3.485
3.510
3.421
3.428
95,201
-0.06(-1.64%)
Oct 11, 2005
3.492
3.507
3.474
3.485
179,234
+0.01(+0.31%)
Oct 10, 2005
3.424
3.489
3.417
3.474
179,793
+0.05(+1.57%)
Oct 07, 2005
3.517
3.517
3.277
3.421
807,673
-0.08(-2.25%)
Oct 06, 2005
3.492
3.546
3.453
3.500
190,402
-0.01(-0.31%)
Oct 05, 2005
3.564
3.582
3.510
3.510
276,111
-0.07(-2.00%)
Oct 04, 2005
3.593
3.596
3.564
3.582
168,346
-0.02(-0.60%)
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
.