Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Medical Properties Trust (NY: MPW )

5.760 -0.010 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 3.030 3.120 3.016 3.117 630,043 +0.07(+2.38%)
Apr 27, 2006 3.077 3.117 3.045 3.045 550,382 -0.03(-1.04%)
Apr 26, 2006 3.114 3.129 3.053 3.077 421,408 -0.04(-1.21%)
Apr 25, 2006 3.149 3.149 3.082 3.114 603,834 -0.03(-0.92%)
Apr 24, 2006 3.175 3.187 3.135 3.143 1,009,035 -0.03(-1.00%)
Apr 21, 2006 3.233 3.233 3.161 3.175 499,689 -0.02(-0.54%)
Apr 20, 2006 3.190 3.210 3.175 3.193 1,183,874 +0.00(+0.09%)
Apr 19, 2006 3.193 3.213 3.167 3.190 861,783 -0.00(-0.09%)
Apr 18, 2006 3.167 3.196 3.167 3.193 435,547 +0.02(+0.73%)
Apr 17, 2006 3.175 3.210 3.146 3.169 940,754 -0.01(-0.27%)
Apr 13, 2006 3.190 3.213 3.167 3.178 198,634 -0.01(-0.36%)
Apr 12, 2006 3.184 3.190 3.167 3.190 226,912 +0.01(+0.27%)
Apr 11, 2006 3.164 3.190 3.155 3.181 1,050,072 +0.01(+0.46%)
Apr 10, 2006 3.219 3.219 3.149 3.167 773,846 -0.02(-0.73%)
Apr 07, 2006 3.245 3.312 3.164 3.190 328,643 -0.06(-1.70%)
Apr 06, 2006 3.190 3.248 3.178 3.245 383,819 +0.07(+2.19%)
Apr 05, 2006 3.190 3.204 3.149 3.175 332,436 +0.00(+0.00%)
Apr 04, 2006 3.175 3.225 3.149 3.175 731,084 +0.01(+0.27%)
Apr 03, 2006 3.120 3.198 3.120 3.167 961,445 +0.03(+1.11%)
Mar 31, 2006 3.146 3.167 3.120 3.132 301,055 -0.03(-0.92%)
Mar 30, 2006 3.167 3.190 3.117 3.161 268,294 -0.01(-0.46%)
Mar 29, 2006 3.149 3.256 3.149 3.175 1,346,989 +0.02(+0.55%)
Mar 28, 2006 3.088 3.169 3.074 3.158 683,150 +0.08(+2.64%)
Mar 27, 2006 3.001 3.085 3.001 3.077 753,155 +0.06(+2.02%)
Mar 24, 2006 3.004 3.030 2.966 3.016 374,853 +0.01(+0.48%)
Mar 23, 2006 3.016 3.030 3.001 3.001 224,153 -0.01(-0.48%)
Mar 22, 2006 3.007 3.053 2.993 3.016 643,837 +0.01(+0.39%)
Mar 21, 2006 3.045 3.056 2.995 3.004 558,314 -0.04(-1.33%)
Mar 20, 2006 3.024 3.074 2.990 3.045 739,016 +0.02(+0.67%)
Mar 17, 2006 2.984 3.093 2.978 3.024 733,498 +0.05(+1.76%)
Mar 16, 2006 2.949 2.987 2.949 2.972 1,607,007 +0.03(+0.99%)
Mar 15, 2006 2.932 2.969 2.932 2.943 470,722 +0.02(+0.59%)
Mar 14, 2006 2.877 2.949 2.877 2.926 440,375 +0.04(+1.51%)
Mar 13, 2006 2.972 2.972 2.865 2.882 636,595 -0.10(-3.50%)
Mar 10, 2006 3.045 3.056 2.987 2.987 1,119,042 +0.03(+0.98%)
Mar 09, 2006 2.943 2.987 2.943 2.958 543,485 +0.04(+1.49%)
Mar 08, 2006 2.871 2.920 2.868 2.914 424,512 +0.04(+1.52%)
Mar 07, 2006 2.906 2.911 2.871 2.871 939,719 -0.03(-1.20%)
Mar 06, 2006 2.900 2.926 2.900 2.906 293,813 -0.02(-0.69%)
Mar 03, 2006 2.955 2.955 2.917 2.926 262,087 +0.00(+0.00%)
Mar 02, 2006 2.940 2.966 2.914 2.926 2,307,745 -0.01(-0.39%)
Mar 01, 2006 2.900 2.952 2.894 2.938 570,384 +0.04(+1.30%)
Feb 28, 2006 2.900 2.929 2.888 2.900 328,988 +0.00(+0.00%)
Feb 27, 2006 2.929 2.929 2.900 2.900 339,333 -0.00(-0.10%)
Feb 24, 2006 2.943 2.958 2.903 2.903 756,259 -0.03(-1.09%)
Feb 23, 2006 2.938 2.958 2.900 2.935 470,032 -0.01(-0.30%)
Feb 22, 2006 2.946 2.946 2.894 2.943 983,171 +0.01(+0.40%)
Feb 21, 2006 2.998 3.042 2.909 2.932 572,453 -0.03(-1.08%)
Feb 17, 2006 2.862 2.990 2.862 2.964 1,959,790 +0.13(+4.61%)
Feb 16, 2006 2.882 2.926 2.833 2.833 920,063 -0.03(-1.21%)
Feb 15, 2006 2.856 2.932 2.845 2.868 2,381,198 +0.00(+0.10%)
Feb 14, 2006 2.845 2.871 2.836 2.865 258,638 +0.02(+0.82%)
Feb 13, 2006 2.862 2.871 2.842 2.842 230,705 +0.00(+0.00%)
Feb 10, 2006 2.813 2.865 2.813 2.842 595,558 +0.03(+1.03%)
Feb 09, 2006 2.798 2.839 2.798 2.813 505,207 +0.00(+0.10%)
Feb 08, 2006 2.769 2.839 2.752 2.810 1,025,243 +0.04(+1.47%)
Feb 07, 2006 2.813 2.813 2.766 2.769 172,770 -0.03(-1.14%)
Feb 06, 2006 2.813 2.819 2.769 2.801 243,809 -0.01(-0.41%)
Feb 03, 2006 2.813 2.816 2.795 2.813 240,361 +0.00(+0.00%)
Feb 02, 2006 2.871 2.871 2.807 2.813 1,236,636 -0.05(-1.72%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.