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: 7:00 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 (%)
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%)
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
.