Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
+0.090 (+1.82%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 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 (%)
Aug 31, 2006
4.795
4.917
4.777
4.809
1,109,490
+0.04(+0.83%)
Aug 30, 2006
4.669
4.788
4.633
4.770
880,910
+0.10(+2.15%)
Aug 29, 2006
4.597
4.741
4.572
4.669
839,983
+0.08(+1.64%)
Aug 28, 2006
4.554
4.594
4.479
4.594
1,137,053
+0.11(+2.57%)
Aug 25, 2006
4.468
4.569
4.447
4.479
1,143,457
+0.01(+0.32%)
Aug 24, 2006
4.429
4.472
4.403
4.465
926,292
+0.06(+1.39%)
Aug 23, 2006
4.382
4.472
4.382
4.403
847,500
+0.03(+0.57%)
Aug 22, 2006
4.303
4.400
4.303
4.378
816,596
+0.09(+2.09%)
Aug 21, 2006
4.256
4.338
4.235
4.289
932,139
+0.03(+0.76%)
Aug 18, 2006
4.256
4.281
4.227
4.256
710,797
+0.00(+0.00%)
Aug 17, 2006
4.231
4.281
4.220
4.256
639,523
+0.04(+0.85%)
Aug 16, 2006
4.306
4.306
4.210
4.220
630,057
-0.05(-1.18%)
Aug 15, 2006
4.274
4.292
4.242
4.271
1,100,302
+0.02(+0.42%)
Aug 14, 2006
4.339
4.339
4.202
4.253
802,397
-0.09(-1.99%)
Aug 11, 2006
4.414
4.418
4.328
4.339
481,939
-0.07(-1.63%)
Aug 10, 2006
4.328
4.447
4.303
4.411
887,314
+0.01(+0.24%)
Aug 09, 2006
4.418
4.429
4.368
4.400
595,533
+0.05(+1.24%)
Aug 08, 2006
4.418
4.425
4.328
4.346
792,930
-0.07(-1.55%)
Aug 07, 2006
4.418
4.479
4.389
4.414
1,042,949
+0.01(+0.33%)
Aug 04, 2006
4.418
4.421
4.371
4.400
614,744
+0.00(+0.00%)
Aug 03, 2006
4.400
4.418
4.386
4.400
546,532
+0.00(+0.00%)
Aug 02, 2006
4.400
4.418
4.386
4.400
378,089
+0.02(+0.41%)
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
.