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
)
5.010
-0.110 (-2.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2006
3.743
3.854
3.725
3.851
510,065
+0.09(+2.38%)
Apr 27, 2006
3.800
3.851
3.761
3.761
445,574
-0.04(-1.04%)
Apr 26, 2006
3.847
3.865
3.772
3.800
341,160
-0.05(-1.21%)
Apr 25, 2006
3.890
3.890
3.808
3.847
488,847
-0.04(-0.92%)
Apr 24, 2006
3.922
3.937
3.872
3.883
816,886
-0.04(-1.00%)
Apr 21, 2006
3.994
3.994
3.904
3.922
404,534
-0.02(-0.54%)
Apr 20, 2006
3.940
3.965
3.922
3.944
958,432
+0.00(+0.09%)
Apr 19, 2006
3.944
3.969
3.911
3.940
697,676
-0.00(-0.09%)
Apr 18, 2006
3.911
3.947
3.911
3.944
352,607
+0.03(+0.73%)
Apr 17, 2006
3.922
3.965
3.886
3.915
761,608
-0.01(-0.27%)
Apr 13, 2006
3.940
3.969
3.911
3.926
160,808
-0.01(-0.36%)
Apr 12, 2006
3.933
3.940
3.911
3.940
183,701
+0.01(+0.27%)
Apr 11, 2006
3.908
3.940
3.897
3.929
850,109
+0.02(+0.46%)
Apr 10, 2006
3.976
3.976
3.890
3.911
626,484
-0.03(-0.73%)
Apr 07, 2006
4.008
4.091
3.908
3.940
266,060
-0.07(-1.70%)
Apr 06, 2006
3.940
4.012
3.926
4.008
310,729
+0.09(+2.19%)
Apr 05, 2006
3.940
3.958
3.890
3.922
269,131
+0.00(+0.00%)
Apr 04, 2006
3.922
3.983
3.890
3.922
591,866
+0.01(+0.27%)
Apr 03, 2006
3.854
3.951
3.854
3.911
778,359
+0.04(+1.11%)
Mar 31, 2006
3.886
3.911
3.854
3.868
243,725
-0.04(-0.92%)
Mar 30, 2006
3.911
3.940
3.851
3.904
217,203
-0.02(-0.46%)
Mar 29, 2006
3.890
4.022
3.890
3.922
1,090,485
+0.02(+0.55%)
Mar 28, 2006
3.815
3.915
3.797
3.901
553,059
+0.10(+2.64%)
Mar 27, 2006
3.707
3.811
3.707
3.800
609,733
+0.08(+2.02%)
Mar 24, 2006
3.711
3.743
3.664
3.725
303,470
+0.02(+0.48%)
Mar 23, 2006
3.725
3.743
3.707
3.707
181,468
-0.02(-0.48%)
Mar 22, 2006
3.714
3.772
3.697
3.725
521,233
+0.01(+0.39%)
Mar 21, 2006
3.761
3.775
3.700
3.711
451,995
-0.05(-1.33%)
Mar 20, 2006
3.736
3.797
3.693
3.761
598,287
+0.03(+0.67%)
Mar 17, 2006
3.686
3.820
3.679
3.736
593,820
+0.06(+1.76%)
Mar 16, 2006
3.643
3.689
3.643
3.671
1,300,988
+0.04(+0.99%)
Mar 15, 2006
3.621
3.668
3.621
3.636
381,083
+0.02(+0.59%)
Mar 14, 2006
3.553
3.643
3.553
3.614
356,515
+0.05(+1.51%)
Mar 13, 2006
3.671
3.671
3.539
3.560
515,370
-0.13(-3.50%)
Mar 10, 2006
3.761
3.775
3.689
3.689
905,945
+0.04(+0.98%)
Mar 09, 2006
3.636
3.689
3.636
3.654
439,991
+0.05(+1.49%)
Mar 08, 2006
3.546
3.607
3.542
3.600
343,673
+0.05(+1.52%)
Mar 07, 2006
3.589
3.596
3.546
3.546
760,771
-0.04(-1.20%)
Mar 06, 2006
3.582
3.614
3.582
3.589
237,863
-0.03(-0.69%)
Mar 03, 2006
3.650
3.650
3.603
3.614
212,178
+0.00(+0.00%)
Mar 02, 2006
3.632
3.664
3.600
3.614
1,868,286
-0.01(-0.39%)
Mar 01, 2006
3.582
3.646
3.575
3.628
461,767
+0.05(+1.30%)
Feb 28, 2006
3.582
3.618
3.568
3.582
266,339
+0.00(+0.00%)
Feb 27, 2006
3.618
3.618
3.582
3.582
274,715
-0.00(-0.10%)
Feb 24, 2006
3.636
3.654
3.585
3.585
612,246
-0.04(-1.09%)
Feb 23, 2006
3.628
3.654
3.582
3.625
380,525
-0.01(-0.30%)
Feb 22, 2006
3.639
3.639
3.575
3.636
795,948
+0.01(+0.40%)
Feb 21, 2006
3.704
3.757
3.593
3.621
463,442
-0.04(-1.08%)
Feb 17, 2006
3.535
3.693
3.535
3.661
1,586,592
+0.16(+4.61%)
Feb 16, 2006
3.560
3.614
3.500
3.500
744,857
-0.04(-1.21%)
Feb 15, 2006
3.528
3.621
3.514
3.542
1,927,752
+0.00(+0.10%)
Feb 14, 2006
3.514
3.546
3.503
3.539
209,386
+0.03(+0.82%)
Feb 13, 2006
3.535
3.546
3.510
3.510
186,772
+0.00(+0.00%)
Feb 10, 2006
3.474
3.539
3.474
3.510
482,147
+0.04(+1.03%)
Feb 09, 2006
3.457
3.507
3.457
3.474
409,001
+0.00(+0.10%)
Feb 08, 2006
3.421
3.507
3.399
3.471
830,008
+0.05(+1.47%)
Feb 07, 2006
3.474
3.474
3.417
3.421
139,870
-0.04(-1.14%)
Feb 06, 2006
3.474
3.482
3.421
3.460
197,381
-0.01(-0.41%)
Feb 03, 2006
3.474
3.478
3.453
3.474
194,589
+0.00(+0.00%)
Feb 02, 2006
3.546
3.546
3.467
3.474
1,001,147
-0.06(-1.72%)
Feb 01, 2006
3.457
3.550
3.396
3.535
859,601
+0.11(+3.24%)
Jan 31, 2006
3.403
3.431
3.378
3.424
728,665
+0.03(+0.84%)
Jan 30, 2006
3.421
3.457
3.392
3.396
393,925
-0.03(-0.73%)
Jan 27, 2006
3.403
3.546
3.396
3.421
659,149
+0.02(+0.63%)
Jan 26, 2006
3.435
3.439
3.367
3.399
410,956
-0.04(-1.15%)
Jan 25, 2006
3.446
3.457
3.421
3.439
72,028
-0.03(-0.72%)
Jan 24, 2006
3.500
3.500
3.374
3.464
494,431
-0.05(-1.33%)
Jan 23, 2006
3.482
3.542
3.464
3.510
78,450
+0.04(+1.03%)
Jan 20, 2006
3.514
3.514
3.410
3.474
2,985,573
-0.04(-1.02%)
Jan 19, 2006
3.532
3.539
3.485
3.510
84,313
-0.01(-0.41%)
Jan 18, 2006
3.471
3.528
3.471
3.525
61,978
+0.04(+1.03%)
Jan 17, 2006
3.553
3.571
3.474
3.489
709,680
-0.05(-1.32%)
Jan 13, 2006
3.600
3.600
3.474
3.535
1,280,887
-0.08(-2.28%)
Jan 12, 2006
3.707
3.707
3.618
3.618
476,843
-0.09(-2.42%)
Jan 11, 2006
3.739
3.761
3.697
3.707
549,709
-0.02(-0.58%)
Jan 10, 2006
3.833
3.833
3.707
3.729
116,139
-0.11(-2.98%)
Jan 09, 2006
3.618
3.868
3.593
3.843
405,372
+0.23(+6.45%)
Jan 06, 2006
3.611
3.618
3.585
3.611
84,871
+0.00(+0.10%)
Jan 05, 2006
3.582
3.614
3.564
3.607
132,611
+0.03(+0.70%)
Jan 04, 2006
3.578
3.607
3.550
3.582
441,666
+0.00(+0.10%)
Jan 03, 2006
3.503
3.582
3.446
3.578
216,366
+0.08(+2.15%)
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%)
Oct 03, 2005
3.474
3.614
3.467
3.603
292,862
+0.09(+2.65%)
Sep 30, 2005
3.578
3.682
3.507
3.510
1,553,927
-0.06(-1.80%)
Sep 29, 2005
3.571
3.582
3.528
3.575
145,174
-0.01(-0.20%)
Sep 28, 2005
3.571
3.582
3.564
3.582
140,428
+0.02(+0.50%)
Sep 27, 2005
3.564
3.582
3.539
3.564
91,850
+0.00(+0.00%)
Sep 26, 2005
3.736
3.736
3.546
3.564
359,865
-0.16(-4.24%)
Sep 23, 2005
3.722
3.743
3.618
3.722
87,942
+0.09(+2.36%)
Sep 22, 2005
3.671
3.671
3.546
3.636
89,338
-0.07(-1.93%)
Sep 21, 2005
3.689
3.707
3.636
3.707
86,825
-0.02(-0.48%)
Sep 20, 2005
3.761
3.779
3.654
3.725
297,608
-0.06(-1.61%)
Sep 19, 2005
3.747
3.786
3.725
3.786
785,618
+0.03(+0.76%)
Sep 16, 2005
3.757
3.782
3.736
3.757
348,977
+0.00(+0.00%)
Sep 15, 2005
3.718
3.765
3.693
3.757
76,216
+0.04(+1.06%)
Sep 14, 2005
3.750
3.761
3.661
3.718
130,936
-0.03(-0.76%)
Sep 13, 2005
3.675
3.747
3.582
3.747
182,026
+0.03(+0.77%)
Sep 12, 2005
3.768
3.772
3.707
3.718
58,349
-0.05(-1.42%)
Sep 09, 2005
3.761
3.782
3.754
3.772
64,211
+0.01(+0.19%)
Sep 08, 2005
3.761
3.790
3.743
3.765
119,769
+0.00(+0.10%)
Sep 07, 2005
3.851
3.851
3.718
3.761
152,991
-0.09(-2.33%)
Sep 06, 2005
3.894
3.908
3.725
3.851
1,229,518
-0.01(-0.19%)
Sep 02, 2005
3.808
3.886
3.808
3.858
115,860
+0.09(+2.28%)
Sep 01, 2005
3.940
3.940
3.768
3.772
163,600
-0.17(-4.27%)
Aug 31, 2005
3.761
3.940
3.761
3.940
293,699
+0.18(+4.76%)
Aug 30, 2005
3.779
3.790
3.747
3.761
130,936
-0.00(-0.10%)
Aug 29, 2005
3.618
3.786
3.618
3.765
84,871
+0.14(+3.85%)
Aug 26, 2005
3.553
3.671
3.553
3.625
270,806
+0.05(+1.50%)
Aug 25, 2005
3.528
3.618
3.528
3.571
67,841
+0.04(+1.12%)
Aug 24, 2005
3.557
3.582
3.528
3.532
63,095
-0.03(-0.71%)
Aug 23, 2005
3.618
3.618
3.546
3.557
83,196
-0.06(-1.68%)
Aug 22, 2005
3.528
3.618
3.510
3.618
106,926
+0.10(+2.96%)
Aug 19, 2005
3.600
3.650
3.514
3.514
272,760
-0.05(-1.41%)
Aug 18, 2005
3.514
3.575
3.496
3.564
1,740,979
+0.05(+1.32%)
Aug 17, 2005
3.707
3.707
3.446
3.517
925,209
-0.19(-5.12%)
Aug 16, 2005
3.707
3.725
3.697
3.707
233,396
+0.00(+0.00%)
Aug 15, 2005
3.729
3.743
3.707
3.707
40,481
-0.00(-0.10%)
Aug 12, 2005
3.689
3.779
3.682
3.711
115,302
+0.02(+0.58%)
Aug 11, 2005
3.650
3.689
3.643
3.689
60,861
+0.04(+0.98%)
Aug 10, 2005
3.603
3.697
3.600
3.654
108,601
+0.05(+1.29%)
Aug 09, 2005
3.654
3.654
3.596
3.607
277,507
-0.06(-1.56%)
Aug 08, 2005
3.718
3.718
3.664
3.664
70,633
-0.06(-1.63%)
Aug 05, 2005
3.750
3.750
3.718
3.725
268,852
-0.02(-0.48%)
Aug 04, 2005
3.743
3.750
3.725
3.743
56,673
-0.01(-0.19%)
Aug 03, 2005
3.743
3.761
3.743
3.750
130,657
+0.01(+0.19%)
Aug 02, 2005
3.768
3.775
3.725
3.743
819,399
-0.02(-0.48%)
Aug 01, 2005
3.765
3.782
3.761
3.761
1,143,529
-0.00(-0.10%)
Jul 29, 2005
3.772
3.786
3.761
3.765
46,344
+0.00(+0.00%)
Jul 28, 2005
3.779
3.779
3.761
3.765
37,689
+0.00(+0.10%)
Jul 27, 2005
3.765
3.765
3.761
3.761
178,676
+0.00(+0.00%)
Jul 26, 2005
3.768
3.768
3.761
3.761
329,434
-0.00(-0.10%)
Jul 25, 2005
3.761
3.779
3.761
3.765
128,423
+0.00(+0.00%)
Jul 22, 2005
3.779
3.800
3.761
3.765
335,018
-0.01(-0.38%)
Jul 21, 2005
3.761
3.818
3.761
3.779
2,070,972
+0.02(+0.48%)
Jul 20, 2005
3.825
3.825
3.761
3.761
950,894
-0.07(-1.87%)
Jul 19, 2005
3.825
3.836
3.790
3.833
401,743
+0.00(+0.00%)
Jul 18, 2005
3.922
3.940
3.811
3.833
792,877
-0.07(-1.83%)
Jul 15, 2005
3.919
3.940
3.904
3.904
729,502
+0.00(+0.09%)
Jul 14, 2005
3.933
3.940
3.886
3.901
704,655
-0.03(-0.82%)
Jul 13, 2005
3.972
3.994
3.636
3.933
823,028
-0.04(-0.99%)
Jul 12, 2005
3.958
4.008
3.958
3.972
1,202,158
+0.02(+0.54%)
Jul 11, 2005
3.944
4.012
3.940
3.951
1,014,268
+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
.