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
)
5.040
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2008
4.288
4.320
4.245
4.291
1,419,629
+0.01(+0.17%)
Feb 28, 2008
4.388
4.413
4.255
4.284
1,239,412
-0.12(-2.76%)
Feb 27, 2008
4.370
4.474
4.366
4.406
763,339
-0.01(-0.32%)
Feb 26, 2008
4.295
4.438
4.295
4.420
2,269,418
+0.10(+2.41%)
Feb 25, 2008
4.245
4.334
4.191
4.316
905,945
+0.08(+1.95%)
Feb 22, 2008
4.252
4.264
4.162
4.234
1,081,099
-0.02(-0.42%)
Feb 21, 2008
4.309
4.363
4.230
4.252
1,164,990
-0.02(-0.42%)
Feb 20, 2008
4.288
4.316
4.216
4.270
674,752
-0.02(-0.42%)
Feb 19, 2008
4.313
4.352
4.223
4.288
848,169
+0.04(+0.93%)
Feb 18, 2008
4.295
4.295
4.133
4.248
0
+0.00(+0.00%)
Feb 15, 2008
4.295
4.295
4.133
4.248
2,695,832
-0.04(-0.92%)
Feb 14, 2008
4.377
4.402
4.245
4.288
807,863
-0.08(-1.72%)
Feb 13, 2008
4.309
4.366
4.245
4.363
630,518
+0.08(+1.92%)
Feb 12, 2008
4.212
4.334
4.198
4.280
965,099
+0.07(+1.62%)
Feb 11, 2008
4.305
4.305
4.205
4.212
1,689,090
-0.08(-1.92%)
Feb 08, 2008
4.388
4.395
4.245
4.295
863,175
-0.06(-1.48%)
Feb 07, 2008
4.212
4.370
4.202
4.359
1,034,420
+0.16(+3.75%)
Feb 06, 2008
4.309
4.316
4.191
4.202
853,526
-0.04(-1.01%)
Feb 05, 2008
4.341
4.366
4.219
4.245
1,187,174
-0.11(-2.47%)
Feb 04, 2008
4.438
4.438
4.223
4.352
1,365,250
-0.09(-2.02%)
Feb 01, 2008
4.556
4.556
4.388
4.442
2,188,553
-0.09(-1.90%)
Jan 31, 2008
4.162
4.656
4.137
4.528
2,126,773
+0.21(+4.98%)
Jan 30, 2008
4.259
4.348
4.209
4.313
1,943,568
+0.03(+0.75%)
Jan 29, 2008
4.252
4.291
4.133
4.280
1,611,520
+0.03(+0.76%)
Jan 28, 2008
4.112
4.248
4.080
4.248
1,329,836
+0.14(+3.31%)
Jan 25, 2008
4.080
4.112
3.951
4.112
1,935,011
+0.06(+1.50%)
Jan 24, 2008
4.030
4.083
3.940
4.051
1,527,276
+0.05(+1.16%)
Jan 23, 2008
3.750
4.058
3.732
4.005
1,377,680
+0.16(+4.29%)
Jan 22, 2008
3.503
3.901
3.503
3.840
1,686,114
+0.27(+7.52%)
Jan 21, 2008
3.646
3.707
3.532
3.571
0
+0.00(+0.00%)
Jan 18, 2008
3.646
3.707
3.532
3.571
1,802,611
-0.05(-1.48%)
Jan 17, 2008
3.718
3.718
3.593
3.625
819,243
-0.07(-1.94%)
Jan 16, 2008
3.607
3.743
3.568
3.697
1,080,666
+0.11(+3.10%)
Jan 15, 2008
3.539
3.618
3.510
3.585
1,034,950
+0.00(+0.10%)
Jan 14, 2008
3.600
3.618
3.471
3.582
1,541,146
+0.03(+0.81%)
Jan 11, 2008
3.675
3.757
3.550
3.553
2,545,362
-0.09(-2.36%)
Jan 10, 2008
3.507
3.732
3.424
3.639
3,044,201
-0.01(-0.39%)
Jan 09, 2008
3.600
3.661
3.492
3.654
1,479,816
+0.05(+1.39%)
Jan 08, 2008
3.750
3.836
3.589
3.603
1,316,846
-0.13(-3.45%)
Jan 07, 2008
3.618
3.736
3.557
3.732
1,066,475
+0.13(+3.68%)
Jan 04, 2008
3.679
3.679
3.546
3.600
1,587,027
-0.05(-1.28%)
Jan 03, 2008
3.718
3.793
3.643
3.646
1,424,666
-0.05(-1.45%)
Jan 02, 2008
3.650
3.707
3.571
3.700
1,122,312
+0.05(+1.37%)
Jan 01, 2008
3.582
3.664
3.528
3.650
1,891,729
+0.00(+0.00%)
Dec 31, 2007
3.582
3.664
3.528
3.650
1,891,729
+0.05(+1.39%)
Dec 28, 2007
3.654
3.720
3.600
3.600
1,698,027
-0.08(-2.05%)
Dec 27, 2007
3.750
3.790
3.671
3.675
1,118,403
-0.08(-2.01%)
Dec 26, 2007
3.782
3.790
3.682
3.750
961,902
-0.03(-0.85%)
Dec 24, 2007
3.664
3.782
3.625
3.782
712,793
+0.18(+4.87%)
Dec 21, 2007
3.636
3.643
3.510
3.607
3,312,691
+0.02(+0.60%)
Dec 20, 2007
3.679
3.679
3.582
3.585
1,589,663
-0.06(-1.67%)
Dec 19, 2007
3.686
3.714
3.575
3.646
1,466,825
-0.05(-1.45%)
Dec 18, 2007
3.704
3.707
3.582
3.700
1,646,895
+0.05(+1.37%)
Dec 17, 2007
3.843
3.865
3.611
3.650
1,895,082
-0.21(-5.47%)
Dec 14, 2007
3.940
4.044
3.847
3.861
1,071,936
-0.16(-3.92%)
Dec 13, 2007
4.008
4.055
3.897
4.019
965,732
-0.01(-0.36%)
Dec 12, 2007
4.169
4.227
3.979
4.033
876,327
-0.03(-0.79%)
Dec 11, 2007
4.352
4.352
4.026
4.065
1,385,525
-0.27(-6.28%)
Dec 10, 2007
4.288
4.348
4.237
4.338
1,177,718
+0.06(+1.34%)
Dec 07, 2007
4.173
4.295
4.166
4.280
1,376,088
+0.09(+2.22%)
Dec 06, 2007
3.979
4.187
3.958
4.187
1,045,537
+0.21(+5.22%)
Dec 05, 2007
3.965
4.030
3.904
3.979
817,724
+0.08(+1.93%)
Dec 04, 2007
3.990
4.019
3.904
3.904
1,643,310
-0.12(-3.03%)
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
.