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 (%)
Mar 31, 2006
3.788
3.813
3.757
3.771
250,042
-0.03(-0.92%)
Mar 30, 2006
3.813
3.841
3.753
3.806
222,832
-0.02(-0.46%)
Mar 29, 2006
3.792
3.921
3.792
3.823
1,118,745
+0.02(+0.55%)
Mar 28, 2006
3.718
3.816
3.701
3.802
567,392
+0.10(+2.64%)
Mar 27, 2006
3.614
3.715
3.614
3.704
625,535
+0.07(+2.02%)
Mar 24, 2006
3.617
3.649
3.572
3.631
311,335
+0.02(+0.48%)
Mar 23, 2006
3.631
3.649
3.614
3.614
186,171
-0.02(-0.48%)
Mar 22, 2006
3.621
3.676
3.603
3.631
534,740
+0.01(+0.39%)
Mar 21, 2006
3.666
3.680
3.607
3.617
463,709
-0.05(-1.33%)
Mar 20, 2006
3.642
3.701
3.600
3.666
613,792
+0.02(+0.67%)
Mar 17, 2006
3.593
3.723
3.586
3.642
609,209
+0.06(+1.76%)
Mar 16, 2006
3.551
3.596
3.551
3.579
1,334,704
+0.03(+0.99%)
Mar 15, 2006
3.530
3.575
3.530
3.544
390,959
+0.02(+0.59%)
Mar 14, 2006
3.463
3.551
3.463
3.523
365,754
+0.05(+1.51%)
Mar 13, 2006
3.579
3.579
3.450
3.470
528,726
-0.13(-3.50%)
Mar 10, 2006
3.666
3.680
3.596
3.596
929,423
+0.03(+0.98%)
Mar 09, 2006
3.544
3.596
3.544
3.561
451,393
+0.05(+1.49%)
Mar 08, 2006
3.457
3.516
3.453
3.509
352,579
+0.05(+1.52%)
Mar 07, 2006
3.498
3.505
3.457
3.457
780,486
-0.04(-1.20%)
Mar 06, 2006
3.491
3.523
3.491
3.498
244,027
-0.02(-0.69%)
Mar 03, 2006
3.558
3.558
3.512
3.523
217,677
+0.00(+0.00%)
Mar 02, 2006
3.540
3.572
3.509
3.523
1,916,704
-0.01(-0.39%)
Mar 01, 2006
3.491
3.554
3.484
3.537
473,734
+0.05(+1.30%)
Feb 28, 2006
3.491
3.526
3.477
3.491
273,242
+0.00(+0.00%)
Feb 27, 2006
3.526
3.526
3.491
3.491
281,834
-0.00(-0.10%)
Feb 24, 2006
3.544
3.561
3.495
3.495
628,112
-0.04(-1.09%)
Feb 23, 2006
3.537
3.561
3.491
3.533
390,386
-0.01(-0.30%)
Feb 22, 2006
3.547
3.547
3.484
3.544
816,575
+0.01(+0.40%)
Feb 21, 2006
3.610
3.662
3.502
3.530
475,452
-0.04(-1.08%)
Feb 17, 2006
3.446
3.600
3.446
3.568
1,627,709
+0.16(+4.61%)
Feb 16, 2006
3.470
3.523
3.411
3.411
764,161
-0.04(-1.21%)
Feb 15, 2006
3.439
3.530
3.425
3.453
1,977,710
+0.00(+0.10%)
Feb 14, 2006
3.425
3.457
3.415
3.450
214,812
+0.03(+0.82%)
Feb 13, 2006
3.446
3.457
3.422
3.422
191,613
+0.00(+0.00%)
Feb 10, 2006
3.387
3.450
3.387
3.422
494,642
+0.03(+1.03%)
Feb 09, 2006
3.369
3.418
3.369
3.387
419,601
+0.00(+0.10%)
Feb 08, 2006
3.334
3.418
3.313
3.383
851,518
+0.05(+1.47%)
Feb 07, 2006
3.387
3.387
3.331
3.334
143,495
-0.04(-1.14%)
Feb 06, 2006
3.387
3.394
3.334
3.373
202,496
-0.01(-0.41%)
Feb 03, 2006
3.387
3.390
3.366
3.387
199,632
+0.00(+0.00%)
Feb 02, 2006
3.457
3.457
3.380
3.387
1,027,092
-0.06(-1.72%)
Feb 01, 2006
3.369
3.460
3.310
3.446
881,878
+0.11(+3.24%)
Jan 31, 2006
3.317
3.345
3.292
3.338
747,548
+0.03(+0.84%)
Jan 30, 2006
3.334
3.369
3.306
3.310
404,134
-0.02(-0.73%)
Jan 27, 2006
3.317
3.457
3.310
3.334
676,231
+0.02(+0.63%)
Jan 26, 2006
3.348
3.352
3.282
3.313
421,606
-0.04(-1.15%)
Jan 25, 2006
3.359
3.369
3.334
3.352
73,895
-0.02(-0.72%)
Jan 24, 2006
3.411
3.411
3.289
3.376
507,244
-0.05(-1.33%)
Jan 23, 2006
3.394
3.453
3.376
3.422
80,483
+0.03(+1.03%)
Jan 20, 2006
3.425
3.425
3.324
3.387
3,062,945
-0.03(-1.02%)
Jan 19, 2006
3.443
3.450
3.397
3.422
86,498
-0.01(-0.41%)
Jan 18, 2006
3.383
3.439
3.383
3.436
63,584
+0.03(+1.03%)
Jan 17, 2006
3.463
3.481
3.387
3.401
728,072
-0.05(-1.32%)
Jan 13, 2006
3.509
3.509
3.387
3.446
1,314,082
-0.08(-2.28%)
Jan 12, 2006
3.614
3.614
3.526
3.526
489,200
-0.09(-2.42%)
Jan 11, 2006
3.645
3.666
3.603
3.614
563,955
-0.02(-0.58%)
Jan 10, 2006
3.736
3.736
3.614
3.635
119,149
-0.11(-2.98%)
Jan 09, 2006
3.526
3.771
3.502
3.746
415,877
+0.23(+6.45%)
Jan 06, 2006
3.519
3.526
3.495
3.519
87,070
+0.00(+0.10%)
Jan 05, 2006
3.491
3.523
3.474
3.516
136,048
+0.02(+0.70%)
Jan 04, 2006
3.488
3.516
3.460
3.491
453,112
+0.00(+0.10%)
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
.