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: 4:10 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 (%)
Jul 31, 2006
4.418
4.421
4.375
4.382
669,035
-0.00(-0.08%)
Jul 28, 2006
4.310
4.411
4.310
4.386
543,747
+0.09(+2.09%)
Jul 27, 2006
4.407
4.418
4.292
4.296
629,500
-0.09(-1.97%)
Jul 26, 2006
4.465
4.468
4.370
4.382
748,105
-0.07(-1.61%)
Jul 25, 2006
4.472
4.486
4.400
4.454
714,138
+0.00(+0.00%)
Jul 24, 2006
4.317
4.479
4.364
4.454
768,987
+0.14(+3.25%)
Jul 21, 2006
4.378
4.400
4.314
4.314
753,117
-0.06(-1.40%)
Jul 20, 2006
4.418
4.436
4.328
4.375
667,643
-0.03(-0.57%)
Jul 19, 2006
4.332
4.400
4.310
4.400
1,145,406
+0.07(+1.66%)
Jul 18, 2006
4.285
4.346
4.274
4.328
875,342
+0.04(+0.84%)
Jul 17, 2006
4.159
4.317
4.149
4.292
603,885
+0.15(+3.64%)
Jul 14, 2006
4.285
4.285
4.127
4.141
552,657
-0.11(-2.70%)
Jul 13, 2006
4.310
4.350
4.256
4.256
738,082
-0.07(-1.58%)
Jul 12, 2006
4.339
4.346
4.292
4.324
998,402
+0.00(+0.00%)
Jul 11, 2006
4.292
4.342
4.202
4.324
785,970
+0.07(+1.60%)
Jul 10, 2006
4.145
4.310
4.145
4.256
511,173
+0.15(+3.58%)
Jul 07, 2006
4.177
4.256
4.105
4.109
751,446
-0.07(-1.72%)
Jul 06, 2006
4.130
4.206
4.130
4.181
898,172
+0.06(+1.57%)
Jul 05, 2006
4.177
4.188
4.084
4.116
912,928
-0.03(-0.78%)
Jul 03, 2006
4.041
4.177
4.041
4.148
607,505
+0.18(+4.62%)
Jun 30, 2006
4.023
4.023
3.929
3.965
4,643,712
-0.06(-1.43%)
Jun 29, 2006
3.969
4.077
3.962
4.023
2,076,153
+0.05(+1.36%)
Jun 28, 2006
3.933
3.987
3.919
3.969
756,736
+0.05(+1.38%)
Jun 27, 2006
3.915
3.951
3.901
3.915
564,072
+0.00(+0.00%)
Jun 26, 2006
3.951
3.965
3.915
3.915
850,006
-0.03(-0.73%)
Jun 23, 2006
4.019
4.091
3.933
3.944
1,089,166
-0.04(-0.99%)
Jun 22, 2006
3.789
4.030
3.782
3.983
1,413,800
+0.19(+5.12%)
Jun 21, 2006
3.789
3.822
3.746
3.789
1,924,416
+0.00(+0.00%)
Jun 20, 2006
3.843
3.843
3.789
3.789
473,865
-0.05(-1.40%)
Jun 19, 2006
3.865
3.893
3.832
3.843
930,468
-0.03(-0.65%)
Jun 16, 2006
3.897
3.915
3.858
3.868
1,094,734
-0.06(-1.64%)
Jun 15, 2006
4.113
4.120
3.919
3.933
2,177,775
+0.09(+2.43%)
Jun 14, 2006
4.130
4.148
3.804
3.840
4,016,439
-0.31(-7.45%)
Jun 13, 2006
4.364
4.382
4.130
4.148
555,441
-0.23(-5.33%)
Jun 12, 2006
4.486
4.486
4.364
4.382
554,606
-0.07(-1.61%)
Jun 09, 2006
4.454
4.490
4.425
4.454
413,448
+0.04(+0.81%)
Jun 08, 2006
4.393
4.418
4.310
4.418
621,426
+0.05(+1.23%)
Jun 07, 2006
4.328
4.378
4.310
4.364
583,561
+0.05(+1.25%)
Jun 06, 2006
4.292
4.310
4.262
4.310
571,032
+0.04(+0.84%)
Jun 05, 2006
4.346
4.375
4.274
4.274
373,913
-0.06(-1.49%)
Jun 02, 2006
4.418
4.427
4.317
4.339
619,755
+0.03(+0.75%)
Jun 01, 2006
4.368
4.382
4.306
4.306
650,103
-0.04(-0.99%)
May 31, 2006
4.220
4.400
4.220
4.350
3,377,473
+0.13(+3.06%)
May 30, 2006
4.238
4.245
4.199
4.220
1,608,970
-0.02(-0.42%)
May 26, 2006
4.220
4.292
4.188
4.238
1,345,031
+0.04(+0.85%)
May 25, 2006
4.195
4.210
4.134
4.202
672,376
+0.02(+0.43%)
May 24, 2006
4.202
4.202
4.130
4.184
604,721
-0.02(-0.43%)
May 23, 2006
4.235
4.289
4.202
4.202
312,661
-0.00(-0.09%)
May 22, 2006
4.130
4.274
4.073
4.206
394,794
+0.08(+2.00%)
May 19, 2006
3.983
4.156
3.937
4.123
1,640,988
+0.28(+7.39%)
May 18, 2006
3.897
3.904
3.775
3.840
233,870
-0.05(-1.20%)
May 17, 2006
3.915
3.937
3.858
3.886
654,000
-0.05(-1.19%)
May 16, 2006
3.947
3.969
3.922
3.933
921,559
-0.01(-0.36%)
May 15, 2006
3.793
4.016
3.782
3.947
582,726
+0.14(+3.68%)
May 12, 2006
3.768
3.883
3.682
3.807
480,825
+0.00(+0.09%)
May 11, 2006
3.944
3.951
3.804
3.804
258,370
-0.14(-3.55%)
May 10, 2006
3.951
3.976
3.919
3.944
374,748
-0.01(-0.36%)
May 09, 2006
3.998
4.041
3.951
3.958
851,119
-0.00(-0.09%)
May 08, 2006
3.987
3.998
3.951
3.962
238,881
-0.03(-0.63%)
May 05, 2006
3.969
4.030
3.958
3.987
403,982
+0.02(+0.45%)
May 04, 2006
3.969
3.987
3.951
3.969
229,693
+0.02(+0.45%)
May 03, 2006
3.915
4.059
3.861
3.951
567,691
+0.05(+1.38%)
May 02, 2006
3.890
3.908
3.818
3.897
294,564
+0.03(+0.84%)
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
.