Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust (NY: MPW )

5.030 -0.190 (-3.64%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jun 30, 2006 3.910 3.910 3.820 3.855 4,777,152 -0.06(-1.43%)
Jun 29, 2006 3.858 3.963 3.851 3.910 2,135,813 +0.05(+1.36%)
Jun 28, 2006 3.823 3.875 3.809 3.858 778,482 +0.05(+1.38%)
Jun 27, 2006 3.806 3.841 3.792 3.806 580,281 +0.00(+0.00%)
Jun 26, 2006 3.841 3.855 3.806 3.806 874,431 -0.03(-0.73%)
Jun 23, 2006 3.907 3.977 3.823 3.834 1,120,464 -0.04(-0.99%)
Jun 22, 2006 3.683 3.917 3.676 3.872 1,454,426 +0.19(+5.12%)
Jun 21, 2006 3.683 3.715 3.642 3.683 1,979,715 +0.00(+0.00%)
Jun 20, 2006 3.736 3.736 3.683 3.683 487,482 -0.05(-1.40%)
Jun 19, 2006 3.757 3.785 3.725 3.736 957,206 -0.02(-0.65%)
Jun 16, 2006 3.788 3.806 3.750 3.760 1,126,192 -0.06(-1.64%)
Jun 15, 2006 3.998 4.005 3.809 3.823 2,240,355 +0.09(+2.43%)
Jun 14, 2006 4.015 4.033 3.697 3.732 4,131,854 -0.30(-7.45%)
Jun 13, 2006 4.242 4.260 4.015 4.033 571,402 -0.23(-5.33%)
Jun 12, 2006 4.361 4.361 4.242 4.260 570,543 -0.07(-1.61%)
Jun 09, 2006 4.329 4.364 4.301 4.329 425,329 +0.03(+0.81%)
Jun 08, 2006 4.270 4.294 4.190 4.294 639,283 +0.05(+1.23%)
Jun 07, 2006 4.207 4.256 4.190 4.242 600,330 +0.05(+1.25%)
Jun 06, 2006 4.172 4.190 4.143 4.190 587,441 +0.03(+0.84%)
Jun 05, 2006 4.225 4.253 4.155 4.155 384,658 -0.06(-1.49%)
Jun 02, 2006 4.294 4.303 4.197 4.218 637,564 +0.03(+0.75%)
Jun 01, 2006 4.246 4.260 4.186 4.186 668,784 -0.04(-0.99%)
May 31, 2006 4.102 4.277 4.102 4.228 3,474,527 +0.13(+3.06%)
May 30, 2006 4.120 4.127 4.081 4.102 1,655,205 -0.02(-0.42%)
May 26, 2006 4.102 4.172 4.071 4.120 1,383,681 +0.03(+0.85%)
May 25, 2006 4.078 4.092 4.019 4.085 691,697 +0.02(+0.43%)
May 24, 2006 4.085 4.085 4.015 4.067 622,098 -0.02(-0.43%)
May 23, 2006 4.116 4.169 4.085 4.085 321,646 -0.00(-0.09%)
May 22, 2006 4.015 4.155 3.959 4.088 406,139 +0.08(+2.00%)
May 19, 2006 3.872 4.040 3.827 4.008 1,688,143 +0.28(+7.39%)
May 18, 2006 3.788 3.795 3.669 3.732 240,590 -0.05(-1.20%)
May 17, 2006 3.806 3.827 3.750 3.778 672,794 -0.05(-1.19%)
May 16, 2006 3.837 3.858 3.813 3.823 948,040 -0.01(-0.36%)
May 15, 2006 3.687 3.903 3.676 3.837 599,471 +0.14(+3.68%)
May 12, 2006 3.662 3.774 3.579 3.701 494,642 +0.00(+0.09%)
May 11, 2006 3.834 3.841 3.697 3.697 265,795 -0.14(-3.55%)
May 10, 2006 3.841 3.865 3.809 3.834 385,517 -0.01(-0.36%)
May 09, 2006 3.886 3.928 3.841 3.848 875,577 -0.00(-0.09%)
May 08, 2006 3.875 3.886 3.841 3.851 245,745 -0.02(-0.63%)
May 05, 2006 3.858 3.917 3.848 3.875 415,591 +0.02(+0.45%)
May 04, 2006 3.858 3.875 3.841 3.858 236,294 +0.02(+0.45%)
May 03, 2006 3.806 3.945 3.753 3.841 584,004 +0.05(+1.38%)
May 02, 2006 3.781 3.799 3.711 3.788 303,029 +0.03(+0.84%)
May 01, 2006 3.760 3.830 3.739 3.757 396,974 +0.00(+0.09%)
Apr 28, 2006 3.649 3.757 3.631 3.753 523,284 +0.09(+2.38%)
Apr 27, 2006 3.704 3.753 3.666 3.666 457,121 -0.04(-1.04%)
Apr 26, 2006 3.750 3.767 3.676 3.704 350,001 -0.05(-1.21%)
Apr 25, 2006 3.792 3.792 3.711 3.750 501,516 -0.03(-0.92%)
Apr 24, 2006 3.823 3.837 3.774 3.785 838,056 -0.04(-1.00%)
Apr 21, 2006 3.893 3.893 3.806 3.823 415,018 -0.02(-0.54%)
Apr 20, 2006 3.841 3.865 3.823 3.844 983,270 +0.00(+0.09%)
Apr 19, 2006 3.844 3.868 3.813 3.841 715,756 -0.00(-0.09%)
Apr 18, 2006 3.813 3.848 3.813 3.844 361,744 +0.03(+0.73%)
Apr 17, 2006 3.823 3.865 3.788 3.816 781,346 -0.01(-0.27%)
Apr 13, 2006 3.841 3.868 3.813 3.827 164,976 -0.01(-0.36%)
Apr 12, 2006 3.834 3.841 3.813 3.841 188,462 +0.01(+0.27%)
Apr 11, 2006 3.809 3.841 3.799 3.830 872,140 +0.02(+0.46%)
Apr 10, 2006 3.875 3.875 3.792 3.813 642,720 -0.03(-0.73%)
Apr 07, 2006 3.907 3.987 3.809 3.841 272,955 -0.07(-1.70%)
Apr 06, 2006 3.841 3.910 3.827 3.907 318,782 +0.08(+2.19%)
Apr 05, 2006 3.841 3.858 3.792 3.823 276,106 +0.00(+0.00%)
Apr 04, 2006 3.823 3.882 3.792 3.823 607,204 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.