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
)
4.510
-0.050 (-1.10%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2005
3.578
3.682
3.507
3.510
1,553,927
-0.06(-1.80%)
Sep 29, 2005
3.571
3.582
3.528
3.575
145,174
-0.01(-0.20%)
Sep 28, 2005
3.571
3.582
3.564
3.582
140,428
+0.02(+0.50%)
Sep 27, 2005
3.564
3.582
3.539
3.564
91,850
+0.00(+0.00%)
Sep 26, 2005
3.736
3.736
3.546
3.564
359,865
-0.16(-4.24%)
Sep 23, 2005
3.722
3.743
3.618
3.722
87,942
+0.09(+2.36%)
Sep 22, 2005
3.671
3.671
3.546
3.636
89,338
-0.07(-1.93%)
Sep 21, 2005
3.689
3.707
3.636
3.707
86,825
-0.02(-0.48%)
Sep 20, 2005
3.761
3.779
3.654
3.725
297,608
-0.06(-1.61%)
Sep 19, 2005
3.747
3.786
3.725
3.786
785,618
+0.03(+0.76%)
Sep 16, 2005
3.757
3.782
3.736
3.757
348,977
+0.00(+0.00%)
Sep 15, 2005
3.718
3.765
3.693
3.757
76,216
+0.04(+1.06%)
Sep 14, 2005
3.750
3.761
3.661
3.718
130,936
-0.03(-0.76%)
Sep 13, 2005
3.675
3.747
3.582
3.747
182,026
+0.03(+0.77%)
Sep 12, 2005
3.768
3.772
3.707
3.718
58,349
-0.05(-1.42%)
Sep 09, 2005
3.761
3.782
3.754
3.772
64,211
+0.01(+0.19%)
Sep 08, 2005
3.761
3.790
3.743
3.765
119,769
+0.00(+0.10%)
Sep 07, 2005
3.851
3.851
3.718
3.761
152,991
-0.09(-2.33%)
Sep 06, 2005
3.894
3.908
3.725
3.851
1,229,518
-0.01(-0.19%)
Sep 02, 2005
3.808
3.886
3.808
3.858
115,860
+0.09(+2.28%)
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
.