Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
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 (%)
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%)
May 01, 2006
3.868
3.940
3.847
3.865
385,885
+0.00(+0.09%)
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%)
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
.