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
)
4.780
+0.090 (+1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 28, 2006
3.753
3.865
3.735
3.861
508,667
+0.09(+2.38%)
Apr 27, 2006
3.811
3.861
3.771
3.771
444,353
-0.04(-1.04%)
Apr 26, 2006
3.858
3.875
3.782
3.811
340,225
-0.05(-1.21%)
Apr 25, 2006
3.901
3.901
3.818
3.858
487,507
-0.04(-0.92%)
Apr 24, 2006
3.933
3.947
3.883
3.893
814,647
-0.04(-1.00%)
Apr 21, 2006
4.005
4.005
3.915
3.933
403,425
-0.02(-0.54%)
Apr 20, 2006
3.951
3.976
3.933
3.954
955,804
+0.00(+0.09%)
Apr 19, 2006
3.954
3.980
3.922
3.951
695,763
-0.00(-0.09%)
Apr 18, 2006
3.922
3.958
3.922
3.954
351,640
+0.03(+0.73%)
Apr 17, 2006
3.933
3.976
3.897
3.926
759,520
-0.01(-0.27%)
Apr 13, 2006
3.951
3.980
3.922
3.937
160,368
-0.01(-0.36%)
Apr 12, 2006
3.944
3.951
3.922
3.951
183,198
+0.01(+0.27%)
Apr 11, 2006
3.919
3.951
3.908
3.940
847,778
+0.02(+0.46%)
Apr 10, 2006
3.987
3.987
3.901
3.922
624,767
-0.03(-0.73%)
Apr 07, 2006
4.019
4.102
3.919
3.951
265,331
-0.07(-1.70%)
Apr 06, 2006
3.951
4.023
3.937
4.019
309,877
+0.09(+2.19%)
Apr 05, 2006
3.951
3.969
3.901
3.933
268,393
+0.00(+0.00%)
Apr 04, 2006
3.933
3.994
3.901
3.933
590,243
+0.01(+0.27%)
Apr 03, 2006
3.865
3.962
3.865
3.922
776,225
+0.04(+1.11%)
Mar 31, 2006
3.897
3.922
3.865
3.879
243,057
-0.04(-0.92%)
Mar 30, 2006
3.922
3.951
3.861
3.915
216,608
-0.02(-0.46%)
Mar 29, 2006
3.901
4.034
3.901
3.933
1,087,495
+0.02(+0.55%)
Mar 28, 2006
3.825
3.926
3.807
3.911
551,543
+0.10(+2.64%)
Mar 27, 2006
3.717
3.822
3.717
3.811
608,062
+0.08(+2.02%)
Mar 24, 2006
3.721
3.753
3.674
3.735
302,638
+0.02(+0.48%)
Mar 23, 2006
3.735
3.753
3.717
3.717
180,970
-0.02(-0.48%)
Mar 22, 2006
3.725
3.782
3.707
3.735
519,804
+0.01(+0.39%)
Mar 21, 2006
3.771
3.786
3.710
3.721
450,756
-0.05(-1.33%)
Mar 20, 2006
3.746
3.807
3.703
3.771
596,647
+0.03(+0.67%)
Mar 17, 2006
3.696
3.830
3.689
3.746
592,192
+0.06(+1.76%)
Mar 16, 2006
3.653
3.699
3.653
3.682
1,297,421
+0.04(+0.99%)
Mar 15, 2006
3.631
3.678
3.631
3.646
380,038
+0.02(+0.59%)
Mar 14, 2006
3.563
3.653
3.563
3.624
355,538
+0.05(+1.51%)
Mar 13, 2006
3.682
3.682
3.549
3.570
513,957
-0.13(-3.50%)
Mar 10, 2006
3.771
3.786
3.699
3.699
903,462
+0.04(+0.98%)
Mar 09, 2006
3.646
3.699
3.646
3.664
438,784
+0.05(+1.49%)
Mar 08, 2006
3.556
3.617
3.552
3.610
342,730
+0.05(+1.52%)
Mar 07, 2006
3.599
3.606
3.556
3.556
758,685
-0.04(-1.20%)
Mar 06, 2006
3.592
3.624
3.592
3.599
237,211
-0.03(-0.69%)
Mar 03, 2006
3.660
3.660
3.613
3.624
211,596
+0.00(+0.00%)
Mar 02, 2006
3.642
3.674
3.610
3.624
1,863,164
-0.01(-0.39%)
Mar 01, 2006
3.592
3.656
3.585
3.638
460,501
+0.05(+1.30%)
Feb 28, 2006
3.592
3.628
3.577
3.592
265,609
+0.00(+0.00%)
Feb 27, 2006
3.628
3.628
3.592
3.592
273,962
-0.00(-0.10%)
Feb 24, 2006
3.646
3.664
3.595
3.595
610,567
-0.04(-1.09%)
Feb 23, 2006
3.638
3.664
3.592
3.635
379,482
-0.01(-0.30%)
Feb 22, 2006
3.649
3.649
3.585
3.646
793,766
+0.01(+0.40%)
Feb 21, 2006
3.714
3.768
3.603
3.631
462,171
-0.04(-1.08%)
Feb 17, 2006
3.545
3.703
3.545
3.671
1,582,242
+0.16(+4.61%)
Feb 16, 2006
3.570
3.624
3.509
3.509
742,815
-0.04(-1.21%)
Feb 15, 2006
3.538
3.631
3.523
3.552
1,922,467
+0.00(+0.10%)
Feb 14, 2006
3.523
3.556
3.513
3.549
208,812
+0.03(+0.82%)
Feb 13, 2006
3.545
3.556
3.520
3.520
186,260
+0.00(+0.00%)
Feb 10, 2006
3.484
3.549
3.484
3.520
480,825
+0.04(+1.03%)
Feb 09, 2006
3.466
3.516
3.466
3.484
407,880
+0.00(+0.10%)
Feb 08, 2006
3.430
3.516
3.409
3.480
827,732
+0.05(+1.47%)
Feb 07, 2006
3.484
3.484
3.427
3.430
139,486
-0.04(-1.14%)
Feb 06, 2006
3.484
3.491
3.430
3.470
196,840
-0.01(-0.41%)
Feb 03, 2006
3.484
3.488
3.462
3.484
194,056
+0.00(+0.00%)
Feb 02, 2006
3.556
3.556
3.477
3.484
998,402
-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
.