Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust (NY: MPW )

4.930 -0.100 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 4.091 4.265 4.091 4.217 3,484,079 +0.13(+3.06%)
May 30, 2006 4.109 4.116 4.070 4.091 1,659,755 -0.02(-0.42%)
May 26, 2006 4.091 4.161 4.060 4.109 1,387,485 +0.03(+0.85%)
May 25, 2006 4.067 4.081 4.008 4.074 693,599 +0.02(+0.43%)
May 24, 2006 4.074 4.074 4.004 4.056 623,808 -0.02(-0.43%)
May 23, 2006 4.105 4.157 4.074 4.074 322,530 -0.00(-0.09%)
May 22, 2006 4.004 4.143 3.948 4.077 407,256 +0.08(+2.00%)
May 19, 2006 3.861 4.028 3.816 3.997 1,692,783 +0.28(+7.39%)
May 18, 2006 3.778 3.785 3.659 3.722 241,251 -0.05(-1.20%)
May 17, 2006 3.795 3.816 3.739 3.767 674,643 -0.05(-1.19%)
May 16, 2006 3.827 3.847 3.802 3.813 950,647 -0.01(-0.36%)
May 15, 2006 3.677 3.893 3.666 3.827 601,119 +0.14(+3.68%)
May 12, 2006 3.652 3.764 3.569 3.691 496,002 +0.00(+0.09%)
May 11, 2006 3.823 3.830 3.687 3.687 266,525 -0.14(-3.55%)
May 10, 2006 3.830 3.854 3.799 3.823 386,577 -0.01(-0.36%)
May 09, 2006 3.875 3.917 3.830 3.837 877,984 -0.00(-0.09%)
May 08, 2006 3.865 3.875 3.830 3.840 246,421 -0.02(-0.63%)
May 05, 2006 3.847 3.907 3.837 3.865 416,733 +0.02(+0.45%)
May 04, 2006 3.847 3.865 3.830 3.847 236,943 +0.02(+0.45%)
May 03, 2006 3.795 3.934 3.743 3.830 585,610 +0.05(+1.38%)
May 02, 2006 3.771 3.788 3.701 3.778 303,862 +0.03(+0.84%)
May 01, 2006 3.750 3.820 3.729 3.746 398,065 +0.00(+0.09%)
Apr 28, 2006 3.639 3.746 3.621 3.743 524,722 +0.09(+2.38%)
Apr 27, 2006 3.694 3.743 3.656 3.656 458,378 -0.04(-1.04%)
Apr 26, 2006 3.739 3.757 3.666 3.694 350,964 -0.05(-1.21%)
Apr 25, 2006 3.781 3.781 3.701 3.739 502,895 -0.03(-0.92%)
Apr 24, 2006 3.813 3.827 3.764 3.774 840,360 -0.04(-1.00%)
Apr 21, 2006 3.882 3.882 3.795 3.813 416,159 -0.02(-0.54%)
Apr 20, 2006 3.830 3.854 3.813 3.833 985,973 +0.00(+0.09%)
Apr 19, 2006 3.833 3.858 3.802 3.830 717,724 -0.00(-0.09%)
Apr 18, 2006 3.802 3.837 3.802 3.833 362,739 +0.03(+0.73%)
Apr 17, 2006 3.813 3.854 3.778 3.806 783,494 -0.01(-0.27%)
Apr 13, 2006 3.830 3.858 3.802 3.816 165,429 -0.01(-0.36%)
Apr 12, 2006 3.823 3.830 3.802 3.830 188,980 +0.01(+0.27%)
Apr 11, 2006 3.799 3.830 3.788 3.820 874,538 +0.02(+0.46%)
Apr 10, 2006 3.865 3.865 3.781 3.802 644,487 -0.03(-0.73%)
Apr 07, 2006 3.896 3.976 3.799 3.830 273,705 -0.07(-1.70%)
Apr 06, 2006 3.830 3.900 3.816 3.896 319,658 +0.08(+2.19%)
Apr 05, 2006 3.830 3.847 3.781 3.813 276,865 +0.00(+0.00%)
Apr 04, 2006 3.813 3.872 3.781 3.813 608,873 +0.01(+0.27%)
Apr 03, 2006 3.746 3.840 3.746 3.802 800,726 +0.04(+1.11%)
Mar 31, 2006 3.778 3.802 3.746 3.760 250,729 -0.03(-0.92%)
Mar 30, 2006 3.802 3.830 3.743 3.795 223,445 -0.02(-0.46%)
Mar 29, 2006 3.781 3.910 3.781 3.813 1,121,821 +0.02(+0.55%)
Mar 28, 2006 3.708 3.806 3.691 3.792 568,952 +0.10(+2.64%)
Mar 27, 2006 3.604 3.705 3.604 3.694 627,254 +0.07(+2.02%)
Mar 24, 2006 3.607 3.639 3.562 3.621 312,191 +0.02(+0.48%)
Mar 23, 2006 3.621 3.639 3.604 3.604 186,682 -0.02(-0.48%)
Mar 22, 2006 3.611 3.666 3.593 3.621 536,211 +0.01(+0.39%)
Mar 21, 2006 3.656 3.670 3.597 3.607 464,984 -0.05(-1.33%)
Mar 20, 2006 3.632 3.691 3.590 3.656 615,479 +0.02(+0.67%)
Mar 17, 2006 3.583 3.713 3.576 3.632 610,884 +0.06(+1.76%)
Mar 16, 2006 3.541 3.586 3.541 3.569 1,338,373 +0.03(+0.98%)
Mar 15, 2006 3.520 3.565 3.520 3.534 392,034 +0.02(+0.59%)
Mar 14, 2006 3.454 3.541 3.454 3.513 366,760 +0.05(+1.51%)
Mar 13, 2006 3.569 3.569 3.440 3.461 530,179 -0.13(-3.49%)
Mar 10, 2006 3.656 3.670 3.586 3.586 931,978 +0.03(+0.98%)
Mar 09, 2006 3.534 3.586 3.534 3.551 452,634 +0.05(+1.49%)
Mar 08, 2006 3.447 3.506 3.444 3.499 353,548 +0.05(+1.52%)
Mar 07, 2006 3.489 3.496 3.447 3.447 782,632 -0.04(-1.20%)
Mar 06, 2006 3.482 3.513 3.482 3.489 244,698 -0.02(-0.69%)
Mar 03, 2006 3.548 3.548 3.503 3.513 218,275 +0.00(+0.00%)
Mar 02, 2006 3.531 3.562 3.499 3.513 1,921,973 -0.01(-0.39%)
Mar 01, 2006 3.482 3.545 3.475 3.527 475,036 +0.05(+1.30%)
Feb 28, 2006 3.482 3.517 3.468 3.482 273,993 +0.00(+0.00%)
Feb 27, 2006 3.517 3.517 3.482 3.482 282,609 -0.00(-0.10%)
Feb 24, 2006 3.534 3.551 3.485 3.485 629,839 -0.04(-1.09%)
Feb 23, 2006 3.527 3.551 3.482 3.524 391,459 -0.01(-0.30%)
Feb 22, 2006 3.538 3.538 3.475 3.534 818,820 +0.01(+0.40%)
Feb 21, 2006 3.600 3.652 3.492 3.520 476,759 -0.04(-1.08%)
Feb 17, 2006 3.437 3.590 3.437 3.558 1,632,183 +0.16(+4.61%)
Feb 16, 2006 3.461 3.513 3.402 3.402 766,261 -0.04(-1.21%)
Feb 15, 2006 3.430 3.520 3.416 3.444 1,983,147 +0.00(+0.10%)
Feb 14, 2006 3.416 3.447 3.405 3.440 215,403 +0.03(+0.82%)
Feb 13, 2006 3.437 3.447 3.412 3.412 192,139 +0.00(+0.00%)
Feb 10, 2006 3.377 3.440 3.377 3.412 496,002 +0.03(+1.03%)
Feb 09, 2006 3.360 3.409 3.360 3.377 420,754 +0.00(+0.10%)
Feb 08, 2006 3.325 3.409 3.304 3.374 853,859 +0.05(+1.47%)
Feb 07, 2006 3.377 3.377 3.322 3.325 143,889 -0.04(-1.14%)
Feb 06, 2006 3.377 3.384 3.325 3.363 203,053 -0.01(-0.41%)
Feb 03, 2006 3.377 3.381 3.356 3.377 200,181 +0.00(+0.00%)
Feb 02, 2006 3.447 3.447 3.370 3.377 1,029,915 -0.06(-1.72%)
Feb 01, 2006 3.360 3.450 3.301 3.437 884,302 +0.11(+3.24%)
Jan 31, 2006 3.308 3.336 3.283 3.329 749,604 +0.03(+0.84%)
Jan 30, 2006 3.325 3.360 3.297 3.301 405,245 -0.02(-0.73%)
Jan 27, 2006 3.308 3.447 3.301 3.325 678,090 +0.02(+0.63%)
Jan 26, 2006 3.339 3.343 3.273 3.304 422,765 -0.04(-1.15%)
Jan 25, 2006 3.350 3.360 3.325 3.343 74,098 -0.02(-0.72%)
Jan 24, 2006 3.402 3.402 3.280 3.367 508,639 -0.05(-1.33%)
Jan 23, 2006 3.384 3.444 3.367 3.412 80,704 +0.03(+1.03%)
Jan 20, 2006 3.416 3.416 3.315 3.377 3,071,366 -0.03(-1.02%)
Jan 19, 2006 3.433 3.440 3.388 3.412 86,735 -0.01(-0.41%)
Jan 18, 2006 3.374 3.430 3.374 3.426 63,759 +0.03(+1.03%)
Jan 17, 2006 3.454 3.471 3.377 3.391 730,074 -0.05(-1.32%)
Jan 13, 2006 3.499 3.499 3.377 3.437 1,317,694 -0.08(-2.28%)
Jan 12, 2006 3.604 3.604 3.517 3.517 490,545 -0.09(-2.42%)
Jan 11, 2006 3.635 3.656 3.593 3.604 565,505 -0.02(-0.58%)
Jan 10, 2006 3.726 3.726 3.604 3.625 119,477 -0.11(-2.98%)
Jan 09, 2006 3.517 3.760 3.492 3.736 417,021 +0.23(+6.45%)
Jan 06, 2006 3.510 3.517 3.485 3.510 87,310 +0.00(+0.10%)
Jan 05, 2006 3.482 3.513 3.464 3.506 136,422 +0.02(+0.70%)
Jan 04, 2006 3.478 3.506 3.451 3.482 454,357 +0.00(+0.10%)
Jan 03, 2006 3.405 3.482 3.350 3.478 222,583 +0.07(+2.15%)
Dec 30, 2005 3.405 3.412 3.343 3.405 162,557 -0.01(-0.20%)
Dec 29, 2005 3.412 3.447 3.224 3.412 366,760 +0.00(+0.00%)
Dec 28, 2005 3.430 3.433 3.346 3.412 102,819 -0.01(-0.41%)
Dec 27, 2005 3.475 3.482 3.350 3.426 108,276 -0.04(-1.20%)
Dec 23, 2005 3.426 3.482 3.405 3.468 81,566 +0.04(+1.22%)
Dec 22, 2005 3.325 3.437 3.311 3.426 234,933 +0.10(+3.04%)
Dec 21, 2005 3.325 3.332 3.280 3.325 76,109 +0.00(+0.00%)
Dec 20, 2005 3.318 3.339 3.273 3.325 595,375 -0.00(-0.10%)
Dec 19, 2005 3.308 3.332 3.280 3.329 114,307 +0.00(+0.10%)
Dec 16, 2005 3.259 3.325 3.259 3.325 1,124,406 +0.08(+2.58%)
Dec 15, 2005 3.343 3.343 3.203 3.242 467,281 -0.07(-2.00%)
Dec 14, 2005 3.221 3.339 3.221 3.308 2,100,327 +0.10(+3.04%)
Dec 13, 2005 3.168 3.217 3.158 3.210 504,044 -0.01(-0.22%)
Dec 12, 2005 3.221 3.231 3.151 3.217 99,372 +0.00(+0.00%)
Dec 09, 2005 3.203 3.283 3.203 3.217 161,983 +0.02(+0.76%)
Dec 08, 2005 3.245 3.266 3.175 3.193 625,244 -0.05(-1.61%)
Dec 07, 2005 3.304 3.308 3.242 3.245 66,344 -0.06(-1.69%)
Dec 06, 2005 3.304 3.308 3.273 3.301 201,043 +0.00(+0.00%)
Dec 05, 2005 3.290 3.308 3.249 3.301 99,372 +0.00(+0.11%)
Dec 02, 2005 3.343 3.370 3.224 3.297 328,274 -0.06(-1.66%)
Dec 01, 2005 3.182 3.419 3.182 3.353 375,950 +0.17(+5.36%)
Nov 30, 2005 3.120 3.203 3.092 3.182 1,326,023 +0.08(+2.58%)
Nov 29, 2005 3.092 3.130 3.085 3.102 131,826 +0.03(+1.14%)
Nov 28, 2005 3.064 3.085 3.064 3.067 155,377 +0.01(+0.23%)
Nov 25, 2005 3.064 3.081 3.061 3.061 26,997 -0.00(-0.11%)
Nov 23, 2005 3.057 3.081 3.047 3.064 215,690 +0.01(+0.23%)
Nov 22, 2005 3.099 3.116 3.054 3.057 468,717 -0.05(-1.57%)
Nov 21, 2005 3.088 3.123 3.088 3.106 224,881 +0.00(+0.00%)
Nov 18, 2005 3.095 3.137 3.064 3.106 601,693 +0.03(+0.90%)
Nov 17, 2005 3.102 3.116 3.057 3.078 84,150 -0.01(-0.23%)
Nov 16, 2005 3.134 3.141 3.057 3.085 98,223 -0.05(-1.56%)
Nov 15, 2005 3.054 3.134 3.047 3.134 158,824 +0.09(+2.86%)
Nov 14, 2005 3.074 3.085 3.008 3.047 157,675 -0.02(-0.79%)
Nov 11, 2005 3.085 3.095 3.047 3.071 168,589 -0.03(-0.90%)
Nov 10, 2005 3.081 3.151 3.081 3.099 535,062 +0.02(+0.56%)
Nov 09, 2005 3.116 3.116 3.061 3.081 265,664 +0.03(+1.14%)
Nov 08, 2005 3.134 3.134 3.029 3.047 282,896 -0.10(-3.31%)
Nov 07, 2005 3.099 3.203 3.095 3.151 866,783 +0.06(+2.03%)
Nov 04, 2005 3.134 3.134 3.088 3.088 122,923 -0.04(-1.33%)
Nov 03, 2005 3.109 3.137 3.109 3.130 465,845 +0.02(+0.67%)
Nov 02, 2005 3.123 3.134 3.078 3.109 1,697,092 -0.02(-0.78%)
Nov 01, 2005 3.127 3.134 3.099 3.134 433,678 +0.02(+0.67%)
Oct 31, 2005 3.099 3.203 3.099 3.113 537,934 -0.01(-0.33%)
Oct 28, 2005 3.099 3.123 3.061 3.123 327,987 +0.04(+1.36%)
Oct 27, 2005 3.116 3.130 3.074 3.081 5,972,132 -0.01(-0.23%)
Oct 26, 2005 3.099 3.252 3.081 3.088 251,016 -0.01(-0.34%)
Oct 25, 2005 3.081 3.116 2.977 3.099 2,261,736 +0.02(+0.56%)
Oct 24, 2005 3.092 3.099 3.015 3.081 3,269,250 -0.00(-0.11%)
Oct 21, 2005 3.242 3.242 2.646 3.085 2,330,091 -0.17(-5.14%)
Oct 20, 2005 3.273 3.315 3.221 3.252 87,884 -0.02(-0.64%)
Oct 19, 2005 3.221 3.280 3.189 3.273 92,479 +0.05(+1.62%)
Oct 18, 2005 3.262 3.273 3.217 3.221 290,938 -0.03(-0.96%)
Oct 17, 2005 3.377 3.377 3.182 3.252 192,139 +0.05(+1.52%)
Oct 14, 2005 3.221 3.226 3.168 3.203 188,406 -0.02(-0.54%)
Oct 13, 2005 3.315 3.315 3.168 3.221 158,536 -0.11(-3.34%)
Oct 12, 2005 3.388 3.412 3.325 3.332 97,936 -0.06(-1.64%)
Oct 11, 2005 3.395 3.409 3.377 3.388 184,385 +0.01(+0.31%)
Oct 10, 2005 3.329 3.391 3.322 3.377 184,959 +0.05(+1.57%)
Oct 07, 2005 3.419 3.419 3.186 3.325 830,882 -0.08(-2.25%)
Oct 06, 2005 3.395 3.447 3.356 3.402 195,873 -0.01(-0.31%)
Oct 05, 2005 3.464 3.482 3.412 3.412 284,045 -0.07(-2.00%)
Oct 04, 2005 3.492 3.496 3.464 3.482 173,184 -0.02(-0.60%)
Oct 03, 2005 3.377 3.513 3.370 3.503 301,277 +0.09(+2.65%)
Sep 30, 2005 3.478 3.579 3.409 3.412 1,598,580 -0.06(-1.80%)
Sep 29, 2005 3.471 3.482 3.430 3.475 149,346 -0.01(-0.20%)
Sep 28, 2005 3.471 3.482 3.464 3.482 144,463 +0.02(+0.50%)
Sep 27, 2005 3.464 3.482 3.440 3.464 94,490 +0.00(+0.00%)
Sep 26, 2005 3.632 3.632 3.447 3.464 370,206 -0.15(-4.23%)
Sep 23, 2005 3.618 3.639 3.517 3.618 90,469 +0.08(+2.36%)
Sep 22, 2005 3.569 3.569 3.447 3.534 91,905 -0.07(-1.93%)
Sep 21, 2005 3.586 3.604 3.534 3.604 89,320 -0.02(-0.48%)
Sep 20, 2005 3.656 3.673 3.551 3.621 306,160 -0.06(-1.61%)
Sep 19, 2005 3.642 3.680 3.621 3.680 808,193 +0.03(+0.76%)
Sep 16, 2005 3.652 3.677 3.632 3.652 359,005 +0.00(+0.00%)
Sep 15, 2005 3.614 3.659 3.590 3.652 78,406 +0.04(+1.06%)
Sep 14, 2005 3.645 3.656 3.558 3.614 134,698 -0.03(-0.76%)
Sep 13, 2005 3.572 3.642 3.482 3.642 187,257 +0.03(+0.77%)
Sep 12, 2005 3.663 3.666 3.604 3.614 60,025 -0.05(-1.42%)
Sep 09, 2005 3.656 3.677 3.649 3.666 66,057 +0.01(+0.19%)
Sep 08, 2005 3.656 3.684 3.639 3.659 123,210 +0.00(+0.10%)
Sep 07, 2005 3.743 3.743 3.614 3.656 157,388 -0.09(-2.33%)
Sep 06, 2005 3.785 3.799 3.621 3.743 1,264,849 -0.01(-0.19%)
Sep 02, 2005 3.701 3.778 3.701 3.750 119,189 +0.08(+2.28%)
Sep 01, 2005 3.830 3.830 3.663 3.666 168,301 -0.16(-4.27%)
Aug 31, 2005 3.656 3.830 3.656 3.830 302,139 +0.17(+4.76%)
Aug 30, 2005 3.673 3.684 3.642 3.656 134,698 -0.00(-0.10%)
Aug 29, 2005 3.517 3.680 3.517 3.659 87,310 +0.14(+3.85%)
Aug 26, 2005 3.454 3.569 3.454 3.524 278,588 +0.05(+1.50%)
Aug 25, 2005 3.430 3.517 3.430 3.471 69,790 +0.04(+1.12%)
Aug 24, 2005 3.457 3.482 3.430 3.433 64,908 -0.02(-0.71%)
Aug 23, 2005 3.517 3.517 3.447 3.457 85,586 -0.06(-1.68%)
Aug 22, 2005 3.430 3.517 3.412 3.517 109,999 +0.10(+2.96%)
Aug 19, 2005 3.499 3.548 3.416 3.416 280,598 -0.05(-1.41%)
Aug 18, 2005 3.416 3.475 3.398 3.464 1,791,007 +0.05(+1.32%)
Aug 17, 2005 3.604 3.604 3.350 3.419 951,796 -0.18(-5.12%)
Aug 16, 2005 3.604 3.621 3.593 3.604 240,103 +0.00(+0.00%)
Aug 15, 2005 3.625 3.639 3.604 3.604 41,644 -0.00(-0.10%)
Aug 12, 2005 3.586 3.673 3.579 3.607 118,615 +0.02(+0.58%)
Aug 11, 2005 3.548 3.586 3.541 3.586 62,610 +0.03(+0.98%)
Aug 10, 2005 3.503 3.593 3.499 3.551 111,722 +0.05(+1.29%)
Aug 09, 2005 3.551 3.551 3.496 3.506 285,481 -0.06(-1.56%)
Aug 08, 2005 3.614 3.614 3.562 3.562 72,662 -0.06(-1.63%)
Aug 05, 2005 3.645 3.645 3.614 3.621 276,578 -0.02(-0.48%)
Aug 04, 2005 3.639 3.645 3.621 3.639 58,302 -0.01(-0.19%)
Aug 03, 2005 3.639 3.656 3.639 3.645 134,411 +0.01(+0.19%)
Aug 02, 2005 3.663 3.670 3.621 3.639 842,945 -0.02(-0.48%)
Aug 01, 2005 3.659 3.677 3.656 3.656 1,176,390 -0.00(-0.10%)
Jul 29, 2005 3.666 3.680 3.656 3.659 47,675 +0.00(+0.00%)
Jul 28, 2005 3.673 3.673 3.656 3.659 38,772 +0.00(+0.10%)
Jul 27, 2005 3.659 3.659 3.656 3.656 183,810 +0.00(+0.00%)
Jul 26, 2005 3.663 3.663 3.656 3.656 338,901 -0.00(-0.10%)
Jul 25, 2005 3.656 3.673 3.656 3.659 132,114 +0.00(+0.00%)
Jul 22, 2005 3.673 3.694 3.656 3.659 344,645 -0.01(-0.38%)
Jul 21, 2005 3.656 3.712 3.656 3.673 2,130,483 +0.02(+0.48%)
Jul 20, 2005 3.719 3.719 3.656 3.656 978,218 -0.07(-1.87%)
Jul 19, 2005 3.719 3.729 3.684 3.726 413,287 +0.00(+0.00%)
Jul 18, 2005 3.813 3.830 3.705 3.726 815,661 -0.07(-1.83%)
Jul 15, 2005 3.809 3.830 3.795 3.795 750,465 +0.00(+0.09%)
Jul 14, 2005 3.823 3.830 3.778 3.792 724,904 -0.03(-0.82%)
Jul 13, 2005 3.861 3.882 3.534 3.823 846,679 -0.04(-0.99%)
Jul 12, 2005 3.847 3.896 3.847 3.861 1,236,703 +0.02(+0.54%)
Jul 11, 2005 3.833 3.900 3.830 3.840 1,043,414 +0.01(+0.27%)
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.