Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Medical Properties Trust
(NY:
MPW
)
4.840
-0.090 (-1.83%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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
3.488
3.589
3.418
3.422
1,594,198
-0.06(-1.80%)
Sep 29, 2005
3.481
3.491
3.439
3.484
148,936
-0.01(-0.20%)
Sep 28, 2005
3.481
3.491
3.474
3.491
144,067
+0.02(+0.50%)
Sep 27, 2005
3.474
3.491
3.450
3.474
94,231
+0.00(+0.00%)
Sep 26, 2005
3.642
3.642
3.457
3.474
369,191
-0.15(-4.24%)
Sep 23, 2005
3.628
3.649
3.526
3.628
90,221
+0.08(+2.36%)
Sep 22, 2005
3.579
3.579
3.457
3.544
91,653
-0.07(-1.93%)
Sep 21, 2005
3.596
3.614
3.544
3.614
89,075
-0.02(-0.48%)
Sep 20, 2005
3.666
3.683
3.561
3.631
305,320
-0.06(-1.61%)
Sep 19, 2005
3.652
3.690
3.631
3.690
805,978
+0.03(+0.76%)
Sep 16, 2005
3.662
3.687
3.642
3.662
358,021
+0.00(+0.00%)
Sep 15, 2005
3.624
3.669
3.600
3.662
78,191
+0.04(+1.06%)
Sep 14, 2005
3.656
3.666
3.568
3.624
134,329
-0.03(-0.77%)
Sep 13, 2005
3.582
3.652
3.491
3.652
186,744
+0.03(+0.77%)
Sep 12, 2005
3.673
3.676
3.614
3.624
59,861
-0.05(-1.42%)
Sep 09, 2005
3.666
3.687
3.659
3.676
65,875
+0.01(+0.19%)
Sep 08, 2005
3.666
3.694
3.649
3.669
122,872
+0.00(+0.10%)
Sep 07, 2005
3.753
3.753
3.624
3.666
156,956
-0.09(-2.33%)
Sep 06, 2005
3.795
3.809
3.631
3.753
1,261,381
-0.01(-0.19%)
Sep 02, 2005
3.711
3.788
3.711
3.760
118,863
+0.08(+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
.