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 (%)
May 31, 2006
4.091
4.265
4.091
4.217
3,484,079
+0.13(+3.06%)
May 30, 2006
4.109
4.116
4.070
4.091
1,659,755
-0.02(-0.42%)
May 26, 2006
4.091
4.161
4.060
4.109
1,387,485
+0.03(+0.85%)
May 25, 2006
4.067
4.081
4.008
4.074
693,599
+0.02(+0.43%)
May 24, 2006
4.074
4.074
4.004
4.056
623,808
-0.02(-0.43%)
May 23, 2006
4.105
4.157
4.074
4.074
322,530
-0.00(-0.09%)
May 22, 2006
4.004
4.143
3.948
4.077
407,256
+0.08(+2.00%)
May 19, 2006
3.861
4.028
3.816
3.997
1,692,783
+0.28(+7.39%)
May 18, 2006
3.778
3.785
3.659
3.722
241,251
-0.05(-1.20%)
May 17, 2006
3.795
3.816
3.739
3.767
674,643
-0.05(-1.19%)
May 16, 2006
3.827
3.847
3.802
3.813
950,647
-0.01(-0.36%)
May 15, 2006
3.677
3.893
3.666
3.827
601,119
+0.14(+3.68%)
May 12, 2006
3.652
3.764
3.569
3.691
496,002
+0.00(+0.09%)
May 11, 2006
3.823
3.830
3.687
3.687
266,525
-0.14(-3.55%)
May 10, 2006
3.830
3.854
3.799
3.823
386,577
-0.01(-0.36%)
May 09, 2006
3.875
3.917
3.830
3.837
877,984
-0.00(-0.09%)
May 08, 2006
3.865
3.875
3.830
3.840
246,421
-0.02(-0.63%)
May 05, 2006
3.847
3.907
3.837
3.865
416,733
+0.02(+0.45%)
May 04, 2006
3.847
3.865
3.830
3.847
236,943
+0.02(+0.45%)
May 03, 2006
3.795
3.934
3.743
3.830
585,610
+0.05(+1.38%)
May 02, 2006
3.771
3.788
3.701
3.778
303,862
+0.03(+0.84%)
May 01, 2006
3.750
3.820
3.729
3.746
398,065
+0.00(+0.09%)
Apr 28, 2006
3.639
3.746
3.621
3.743
524,722
+0.09(+2.38%)
Apr 27, 2006
3.694
3.743
3.656
3.656
458,378
-0.04(-1.04%)
Apr 26, 2006
3.739
3.757
3.666
3.694
350,964
-0.05(-1.21%)
Apr 25, 2006
3.781
3.781
3.701
3.739
502,895
-0.03(-0.92%)
Apr 24, 2006
3.813
3.827
3.764
3.774
840,360
-0.04(-1.00%)
Apr 21, 2006
3.882
3.882
3.795
3.813
416,159
-0.02(-0.54%)
Apr 20, 2006
3.830
3.854
3.813
3.833
985,973
+0.00(+0.09%)
Apr 19, 2006
3.833
3.858
3.802
3.830
717,724
-0.00(-0.09%)
Apr 18, 2006
3.802
3.837
3.802
3.833
362,739
+0.03(+0.73%)
Apr 17, 2006
3.813
3.854
3.778
3.806
783,494
-0.01(-0.27%)
Apr 13, 2006
3.830
3.858
3.802
3.816
165,429
-0.01(-0.36%)
Apr 12, 2006
3.823
3.830
3.802
3.830
188,980
+0.01(+0.27%)
Apr 11, 2006
3.799
3.830
3.788
3.820
874,538
+0.02(+0.46%)
Apr 10, 2006
3.865
3.865
3.781
3.802
644,487
-0.03(-0.73%)
Apr 07, 2006
3.896
3.976
3.799
3.830
273,705
-0.07(-1.70%)
Apr 06, 2006
3.830
3.900
3.816
3.896
319,658
+0.08(+2.19%)
Apr 05, 2006
3.830
3.847
3.781
3.813
276,865
+0.00(+0.00%)
Apr 04, 2006
3.813
3.872
3.781
3.813
608,873
+0.01(+0.27%)
Apr 03, 2006
3.746
3.840
3.746
3.802
800,726
+0.04(+1.11%)
Mar 31, 2006
3.778
3.802
3.746
3.760
250,729
-0.03(-0.92%)
Mar 30, 2006
3.802
3.830
3.743
3.795
223,445
-0.02(-0.46%)
Mar 29, 2006
3.781
3.910
3.781
3.813
1,121,821
+0.02(+0.55%)
Mar 28, 2006
3.708
3.806
3.691
3.792
568,952
+0.10(+2.64%)
Mar 27, 2006
3.604
3.705
3.604
3.694
627,254
+0.07(+2.02%)
Mar 24, 2006
3.607
3.639
3.562
3.621
312,191
+0.02(+0.48%)
Mar 23, 2006
3.621
3.639
3.604
3.604
186,682
-0.02(-0.48%)
Mar 22, 2006
3.611
3.666
3.593
3.621
536,211
+0.01(+0.39%)
Mar 21, 2006
3.656
3.670
3.597
3.607
464,984
-0.05(-1.33%)
Mar 20, 2006
3.632
3.691
3.590
3.656
615,479
+0.02(+0.67%)
Mar 17, 2006
3.583
3.713
3.576
3.632
610,884
+0.06(+1.76%)
Mar 16, 2006
3.541
3.586
3.541
3.569
1,338,373
+0.03(+0.98%)
Mar 15, 2006
3.520
3.565
3.520
3.534
392,034
+0.02(+0.59%)
Mar 14, 2006
3.454
3.541
3.454
3.513
366,760
+0.05(+1.51%)
Mar 13, 2006
3.569
3.569
3.440
3.461
530,179
-0.13(-3.49%)
Mar 10, 2006
3.656
3.670
3.586
3.586
931,978
+0.03(+0.98%)
Mar 09, 2006
3.534
3.586
3.534
3.551
452,634
+0.05(+1.49%)
Mar 08, 2006
3.447
3.506
3.444
3.499
353,548
+0.05(+1.52%)
Mar 07, 2006
3.489
3.496
3.447
3.447
782,632
-0.04(-1.20%)
Mar 06, 2006
3.482
3.513
3.482
3.489
244,698
-0.02(-0.69%)
Mar 03, 2006
3.548
3.548
3.503
3.513
218,275
+0.00(+0.00%)
Mar 02, 2006
3.531
3.562
3.499
3.513
1,921,973
-0.01(-0.39%)
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
.