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
)
5.030
-0.190 (-3.64%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
May 31, 2006
4.102
4.277
4.102
4.228
3,474,527
+0.13(+3.06%)
May 30, 2006
4.120
4.127
4.081
4.102
1,655,205
-0.02(-0.42%)
May 26, 2006
4.102
4.172
4.071
4.120
1,383,681
+0.03(+0.85%)
May 25, 2006
4.078
4.092
4.019
4.085
691,697
+0.02(+0.43%)
May 24, 2006
4.085
4.085
4.015
4.067
622,098
-0.02(-0.43%)
May 23, 2006
4.116
4.169
4.085
4.085
321,646
-0.00(-0.09%)
May 22, 2006
4.015
4.155
3.959
4.088
406,139
+0.08(+2.00%)
May 19, 2006
3.872
4.040
3.827
4.008
1,688,143
+0.28(+7.39%)
May 18, 2006
3.788
3.795
3.669
3.732
240,590
-0.05(-1.20%)
May 17, 2006
3.806
3.827
3.750
3.778
672,794
-0.05(-1.19%)
May 16, 2006
3.837
3.858
3.813
3.823
948,040
-0.01(-0.36%)
May 15, 2006
3.687
3.903
3.676
3.837
599,471
+0.14(+3.68%)
May 12, 2006
3.662
3.774
3.579
3.701
494,642
+0.00(+0.09%)
May 11, 2006
3.834
3.841
3.697
3.697
265,795
-0.14(-3.55%)
May 10, 2006
3.841
3.865
3.809
3.834
385,517
-0.01(-0.36%)
May 09, 2006
3.886
3.928
3.841
3.848
875,577
-0.00(-0.09%)
May 08, 2006
3.875
3.886
3.841
3.851
245,745
-0.02(-0.63%)
May 05, 2006
3.858
3.917
3.848
3.875
415,591
+0.02(+0.45%)
May 04, 2006
3.858
3.875
3.841
3.858
236,294
+0.02(+0.45%)
May 03, 2006
3.806
3.945
3.753
3.841
584,004
+0.05(+1.38%)
May 02, 2006
3.781
3.799
3.711
3.788
303,029
+0.03(+0.84%)
May 01, 2006
3.760
3.830
3.739
3.757
396,974
+0.00(+0.09%)
Apr 28, 2006
3.649
3.757
3.631
3.753
523,284
+0.09(+2.38%)
Apr 27, 2006
3.704
3.753
3.666
3.666
457,121
-0.04(-1.04%)
Apr 26, 2006
3.750
3.767
3.676
3.704
350,001
-0.05(-1.21%)
Apr 25, 2006
3.792
3.792
3.711
3.750
501,516
-0.03(-0.92%)
Apr 24, 2006
3.823
3.837
3.774
3.785
838,056
-0.04(-1.00%)
Apr 21, 2006
3.893
3.893
3.806
3.823
415,018
-0.02(-0.54%)
Apr 20, 2006
3.841
3.865
3.823
3.844
983,270
+0.00(+0.09%)
Apr 19, 2006
3.844
3.868
3.813
3.841
715,756
-0.00(-0.09%)
Apr 18, 2006
3.813
3.848
3.813
3.844
361,744
+0.03(+0.73%)
Apr 17, 2006
3.823
3.865
3.788
3.816
781,346
-0.01(-0.27%)
Apr 13, 2006
3.841
3.868
3.813
3.827
164,976
-0.01(-0.36%)
Apr 12, 2006
3.834
3.841
3.813
3.841
188,462
+0.01(+0.27%)
Apr 11, 2006
3.809
3.841
3.799
3.830
872,140
+0.02(+0.46%)
Apr 10, 2006
3.875
3.875
3.792
3.813
642,720
-0.03(-0.73%)
Apr 07, 2006
3.907
3.987
3.809
3.841
272,955
-0.07(-1.70%)
Apr 06, 2006
3.841
3.910
3.827
3.907
318,782
+0.08(+2.19%)
Apr 05, 2006
3.841
3.858
3.792
3.823
276,106
+0.00(+0.00%)
Apr 04, 2006
3.823
3.882
3.792
3.823
607,204
+0.01(+0.27%)
Apr 03, 2006
3.757
3.851
3.757
3.813
798,531
+0.04(+1.11%)
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%)
Jan 03, 2006
3.415
3.491
3.359
3.488
221,973
+0.07(+2.15%)
Dec 30, 2005
3.415
3.422
3.352
3.415
162,112
-0.01(-0.20%)
Dec 29, 2005
3.422
3.457
3.233
3.422
365,754
+0.00(+0.00%)
Dec 28, 2005
3.439
3.443
3.355
3.422
102,537
-0.01(-0.41%)
Dec 27, 2005
3.484
3.491
3.359
3.436
107,979
-0.04(-1.20%)
Dec 23, 2005
3.436
3.491
3.415
3.477
81,342
+0.04(+1.22%)
Dec 22, 2005
3.334
3.446
3.320
3.436
234,289
+0.10(+3.04%)
Dec 21, 2005
3.334
3.341
3.289
3.334
75,900
+0.00(+0.00%)
Dec 20, 2005
3.327
3.348
3.282
3.334
593,742
-0.00(-0.10%)
Dec 19, 2005
3.317
3.341
3.289
3.338
113,994
+0.00(+0.10%)
Dec 16, 2005
3.268
3.334
3.268
3.334
1,121,323
+0.08(+2.58%)
Dec 15, 2005
3.352
3.352
3.212
3.251
466,000
-0.07(-2.00%)
Dec 14, 2005
3.230
3.348
3.230
3.317
2,094,569
+0.10(+3.04%)
Dec 13, 2005
3.177
3.226
3.167
3.219
502,662
-0.01(-0.22%)
Dec 12, 2005
3.230
3.240
3.160
3.226
99,100
+0.00(+0.00%)
Dec 09, 2005
3.212
3.292
3.212
3.226
161,539
+0.02(+0.76%)
Dec 08, 2005
3.254
3.275
3.184
3.202
623,530
-0.05(-1.61%)
Dec 07, 2005
3.313
3.317
3.251
3.254
66,162
-0.06(-1.69%)
Dec 06, 2005
3.313
3.317
3.282
3.310
200,492
+0.00(+0.00%)
Dec 05, 2005
3.299
3.317
3.257
3.310
99,100
+0.00(+0.11%)
Dec 02, 2005
3.352
3.380
3.233
3.306
327,374
-0.06(-1.66%)
Dec 01, 2005
3.191
3.429
3.191
3.362
374,920
+0.17(+5.36%)
Nov 30, 2005
3.128
3.212
3.100
3.191
1,322,388
+0.08(+2.58%)
Nov 29, 2005
3.100
3.139
3.093
3.111
131,465
+0.03(+1.14%)
Nov 28, 2005
3.072
3.093
3.072
3.076
154,951
+0.01(+0.23%)
Nov 25, 2005
3.072
3.090
3.069
3.069
26,923
-0.00(-0.11%)
Nov 23, 2005
3.065
3.090
3.055
3.072
215,099
+0.01(+0.23%)
Nov 22, 2005
3.107
3.125
3.062
3.065
467,432
-0.05(-1.57%)
Nov 21, 2005
3.097
3.132
3.097
3.114
224,264
+0.00(+0.00%)
Nov 18, 2005
3.104
3.146
3.072
3.114
600,044
+0.03(+0.90%)
Nov 17, 2005
3.111
3.125
3.065
3.086
83,920
-0.01(-0.23%)
Nov 16, 2005
3.142
3.149
3.065
3.093
97,954
-0.05(-1.56%)
Nov 15, 2005
3.062
3.142
3.055
3.142
158,388
+0.09(+2.86%)
Nov 14, 2005
3.083
3.093
3.017
3.055
157,243
-0.02(-0.79%)
Nov 11, 2005
3.093
3.104
3.055
3.079
168,126
-0.03(-0.90%)
Nov 10, 2005
3.090
3.160
3.090
3.107
533,595
+0.02(+0.57%)
Nov 09, 2005
3.125
3.125
3.069
3.090
264,935
+0.03(+1.14%)
Nov 08, 2005
3.142
3.142
3.038
3.055
282,120
-0.10(-3.32%)
Nov 07, 2005
3.107
3.212
3.104
3.160
864,407
+0.06(+2.03%)
Nov 04, 2005
3.142
3.142
3.097
3.097
122,586
-0.04(-1.33%)
Nov 03, 2005
3.118
3.146
3.118
3.139
464,568
+0.02(+0.67%)
Nov 02, 2005
3.132
3.142
3.086
3.118
1,692,439
-0.02(-0.78%)
Nov 01, 2005
3.135
3.142
3.107
3.142
432,490
+0.02(+0.67%)
Oct 31, 2005
3.107
3.212
3.107
3.121
536,459
-0.01(-0.33%)
Oct 28, 2005
3.107
3.132
3.069
3.132
327,088
+0.04(+1.36%)
Oct 27, 2005
3.125
3.139
3.083
3.090
5,955,759
-0.01(-0.23%)
Oct 26, 2005
3.107
3.261
3.090
3.097
250,328
-0.01(-0.34%)
Oct 25, 2005
3.090
3.125
2.985
3.107
2,255,535
+0.02(+0.57%)
Oct 24, 2005
3.100
3.107
3.024
3.090
3,260,287
-0.00(-0.11%)
Oct 21, 2005
3.251
3.251
2.653
3.093
2,323,702
-0.17(-5.14%)
Oct 20, 2005
3.282
3.324
3.230
3.261
87,643
-0.02(-0.64%)
Oct 19, 2005
3.230
3.289
3.198
3.282
92,226
+0.05(+1.62%)
Oct 18, 2005
3.271
3.282
3.226
3.230
290,140
-0.03(-0.96%)
Oct 17, 2005
3.387
3.387
3.191
3.261
191,613
+0.05(+1.52%)
Oct 14, 2005
3.230
3.235
3.177
3.212
187,889
-0.02(-0.54%)
Oct 13, 2005
3.324
3.324
3.177
3.230
158,102
-0.11(-3.34%)
Oct 12, 2005
3.397
3.422
3.334
3.341
97,668
-0.06(-1.64%)
Oct 11, 2005
3.404
3.418
3.387
3.397
183,879
+0.01(+0.31%)
Oct 10, 2005
3.338
3.401
3.331
3.387
184,452
+0.05(+1.57%)
Oct 07, 2005
3.429
3.429
3.195
3.334
828,605
-0.08(-2.25%)
Oct 06, 2005
3.404
3.457
3.366
3.411
195,336
-0.01(-0.31%)
Oct 05, 2005
3.474
3.491
3.422
3.422
283,266
-0.07(-2.00%)
Oct 04, 2005
3.502
3.505
3.474
3.491
172,709
-0.02(-0.60%)
Oct 03, 2005
3.387
3.523
3.380
3.512
300,451
+0.09(+2.65%)
Sep 30, 2005
3.488
3.589
3.418
3.422
1,594,198
-0.06(-1.80%)
Sep 29, 2005
3.481
3.491
3.439
3.484
148,936
-0.01(-0.20%)
Sep 28, 2005
3.481
3.491
3.474
3.491
144,067
+0.02(+0.50%)
Sep 27, 2005
3.474
3.491
3.450
3.474
94,231
+0.00(+0.00%)
Sep 26, 2005
3.642
3.642
3.457
3.474
369,191
-0.15(-4.24%)
Sep 23, 2005
3.628
3.649
3.526
3.628
90,221
+0.08(+2.36%)
Sep 22, 2005
3.579
3.579
3.457
3.544
91,653
-0.07(-1.93%)
Sep 21, 2005
3.596
3.614
3.544
3.614
89,075
-0.02(-0.48%)
Sep 20, 2005
3.666
3.683
3.561
3.631
305,320
-0.06(-1.61%)
Sep 19, 2005
3.652
3.690
3.631
3.690
805,978
+0.03(+0.76%)
Sep 16, 2005
3.662
3.687
3.642
3.662
358,021
+0.00(+0.00%)
Sep 15, 2005
3.624
3.669
3.600
3.662
78,191
+0.04(+1.06%)
Sep 14, 2005
3.656
3.666
3.568
3.624
134,329
-0.03(-0.77%)
Sep 13, 2005
3.582
3.652
3.491
3.652
186,744
+0.03(+0.77%)
Sep 12, 2005
3.673
3.676
3.614
3.624
59,861
-0.05(-1.42%)
Sep 09, 2005
3.666
3.687
3.659
3.676
65,875
+0.01(+0.19%)
Sep 08, 2005
3.666
3.694
3.649
3.669
122,872
+0.00(+0.10%)
Sep 07, 2005
3.753
3.753
3.624
3.666
156,956
-0.09(-2.33%)
Sep 06, 2005
3.795
3.809
3.631
3.753
1,261,381
-0.01(-0.19%)
Sep 02, 2005
3.711
3.788
3.711
3.760
118,863
+0.08(+2.28%)
Sep 01, 2005
3.841
3.841
3.673
3.676
167,840
-0.16(-4.27%)
Aug 31, 2005
3.666
3.841
3.666
3.841
301,310
+0.17(+4.76%)
Aug 30, 2005
3.683
3.694
3.652
3.666
134,329
-0.00(-0.10%)
Aug 29, 2005
3.526
3.690
3.526
3.669
87,070
+0.14(+3.85%)
Aug 26, 2005
3.463
3.579
3.463
3.533
277,824
+0.05(+1.50%)
Aug 25, 2005
3.439
3.526
3.439
3.481
69,599
+0.04(+1.12%)
Aug 24, 2005
3.467
3.491
3.439
3.443
64,730
-0.02(-0.70%)
Aug 23, 2005
3.526
3.526
3.457
3.467
85,352
-0.06(-1.68%)
Aug 22, 2005
3.439
3.526
3.422
3.526
109,697
+0.10(+2.96%)
Aug 19, 2005
3.509
3.558
3.425
3.425
279,829
-0.05(-1.41%)
Aug 18, 2005
3.425
3.484
3.408
3.474
1,786,097
+0.05(+1.32%)
Aug 17, 2005
3.614
3.614
3.359
3.429
949,186
-0.19(-5.12%)
Aug 16, 2005
3.614
3.631
3.603
3.614
239,444
+0.00(+0.00%)
Aug 15, 2005
3.635
3.649
3.614
3.614
41,530
-0.00(-0.10%)
Aug 12, 2005
3.596
3.683
3.589
3.617
118,290
+0.02(+0.58%)
Aug 11, 2005
3.558
3.596
3.551
3.596
62,438
+0.03(+0.98%)
Aug 10, 2005
3.512
3.603
3.509
3.561
111,416
+0.05(+1.29%)
Aug 09, 2005
3.561
3.561
3.505
3.516
284,698
-0.06(-1.56%)
Aug 08, 2005
3.624
3.624
3.572
3.572
72,463
-0.06(-1.63%)
Aug 05, 2005
3.656
3.656
3.624
3.631
275,819
-0.02(-0.48%)
Aug 04, 2005
3.649
3.656
3.631
3.649
58,142
-0.01(-0.19%)
Aug 03, 2005
3.649
3.666
3.649
3.656
134,043
+0.01(+0.19%)
Aug 02, 2005
3.673
3.680
3.631
3.649
840,634
-0.02(-0.48%)
Aug 01, 2005
3.669
3.687
3.666
3.666
1,173,164
-0.00(-0.10%)
Jul 29, 2005
3.676
3.690
3.666
3.669
47,545
+0.00(+0.00%)
Jul 28, 2005
3.683
3.683
3.666
3.669
38,666
+0.00(+0.10%)
Jul 27, 2005
3.669
3.669
3.666
3.666
183,307
+0.00(+0.00%)
Jul 26, 2005
3.673
3.673
3.666
3.666
337,972
-0.00(-0.10%)
Jul 25, 2005
3.666
3.683
3.666
3.669
131,751
+0.00(+0.00%)
Jul 22, 2005
3.683
3.704
3.666
3.669
343,700
-0.01(-0.38%)
Jul 21, 2005
3.666
3.722
3.666
3.683
2,124,642
+0.02(+0.48%)
Jul 20, 2005
3.729
3.729
3.666
3.666
975,537
-0.07(-1.87%)
Jul 19, 2005
3.729
3.739
3.694
3.736
412,154
+0.00(+0.00%)
Jul 18, 2005
3.823
3.841
3.715
3.736
813,424
-0.07(-1.83%)
Jul 15, 2005
3.820
3.841
3.806
3.806
748,408
+0.00(+0.09%)
Jul 14, 2005
3.834
3.841
3.788
3.802
722,917
-0.03(-0.82%)
Jul 13, 2005
3.872
3.893
3.544
3.834
844,357
-0.04(-0.99%)
Jul 12, 2005
3.858
3.907
3.858
3.872
1,233,312
+0.02(+0.54%)
Jul 11, 2005
3.844
3.910
3.841
3.851
1,040,553
+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
.