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 )

4.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 3.757 3.851 3.757 3.813 798,531 +0.04(+1.11%)
Mar 31, 2006 3.788 3.813 3.757 3.771 250,042 -0.03(-0.92%)
Mar 30, 2006 3.813 3.841 3.753 3.806 222,832 -0.02(-0.46%)
Mar 29, 2006 3.792 3.921 3.792 3.823 1,118,745 +0.02(+0.55%)
Mar 28, 2006 3.718 3.816 3.701 3.802 567,392 +0.10(+2.64%)
Mar 27, 2006 3.614 3.715 3.614 3.704 625,535 +0.07(+2.02%)
Mar 24, 2006 3.617 3.649 3.572 3.631 311,335 +0.02(+0.48%)
Mar 23, 2006 3.631 3.649 3.614 3.614 186,171 -0.02(-0.48%)
Mar 22, 2006 3.621 3.676 3.603 3.631 534,740 +0.01(+0.39%)
Mar 21, 2006 3.666 3.680 3.607 3.617 463,709 -0.05(-1.33%)
Mar 20, 2006 3.642 3.701 3.600 3.666 613,792 +0.02(+0.67%)
Mar 17, 2006 3.593 3.723 3.586 3.642 609,209 +0.06(+1.76%)
Mar 16, 2006 3.551 3.596 3.551 3.579 1,334,704 +0.03(+0.99%)
Mar 15, 2006 3.530 3.575 3.530 3.544 390,959 +0.02(+0.59%)
Mar 14, 2006 3.463 3.551 3.463 3.523 365,754 +0.05(+1.51%)
Mar 13, 2006 3.579 3.579 3.450 3.470 528,726 -0.13(-3.50%)
Mar 10, 2006 3.666 3.680 3.596 3.596 929,423 +0.03(+0.98%)
Mar 09, 2006 3.544 3.596 3.544 3.561 451,393 +0.05(+1.49%)
Mar 08, 2006 3.457 3.516 3.453 3.509 352,579 +0.05(+1.52%)
Mar 07, 2006 3.498 3.505 3.457 3.457 780,486 -0.04(-1.20%)
Mar 06, 2006 3.491 3.523 3.491 3.498 244,027 -0.02(-0.69%)
Mar 03, 2006 3.558 3.558 3.512 3.523 217,677 +0.00(+0.00%)
Mar 02, 2006 3.540 3.572 3.509 3.523 1,916,704 -0.01(-0.39%)
Mar 01, 2006 3.491 3.554 3.484 3.537 473,734 +0.05(+1.30%)
Feb 28, 2006 3.491 3.526 3.477 3.491 273,242 +0.00(+0.00%)
Feb 27, 2006 3.526 3.526 3.491 3.491 281,834 -0.00(-0.10%)
Feb 24, 2006 3.544 3.561 3.495 3.495 628,112 -0.04(-1.09%)
Feb 23, 2006 3.537 3.561 3.491 3.533 390,386 -0.01(-0.30%)
Feb 22, 2006 3.547 3.547 3.484 3.544 816,575 +0.01(+0.40%)
Feb 21, 2006 3.610 3.662 3.502 3.530 475,452 -0.04(-1.08%)
Feb 17, 2006 3.446 3.600 3.446 3.568 1,627,709 +0.16(+4.61%)
Feb 16, 2006 3.470 3.523 3.411 3.411 764,161 -0.04(-1.21%)
Feb 15, 2006 3.439 3.530 3.425 3.453 1,977,710 +0.00(+0.10%)
Feb 14, 2006 3.425 3.457 3.415 3.450 214,812 +0.03(+0.82%)
Feb 13, 2006 3.446 3.457 3.422 3.422 191,613 +0.00(+0.00%)
Feb 10, 2006 3.387 3.450 3.387 3.422 494,642 +0.03(+1.03%)
Feb 09, 2006 3.369 3.418 3.369 3.387 419,601 +0.00(+0.10%)
Feb 08, 2006 3.334 3.418 3.313 3.383 851,518 +0.05(+1.47%)
Feb 07, 2006 3.387 3.387 3.331 3.334 143,495 -0.04(-1.14%)
Feb 06, 2006 3.387 3.394 3.334 3.373 202,496 -0.01(-0.41%)
Feb 03, 2006 3.387 3.390 3.366 3.387 199,632 +0.00(+0.00%)
Feb 02, 2006 3.457 3.457 3.380 3.387 1,027,092 -0.06(-1.72%)
Feb 01, 2006 3.369 3.460 3.310 3.446 881,878 +0.11(+3.24%)
Jan 31, 2006 3.317 3.345 3.292 3.338 747,548 +0.03(+0.84%)
Jan 30, 2006 3.334 3.369 3.306 3.310 404,134 -0.02(-0.73%)
Jan 27, 2006 3.317 3.457 3.310 3.334 676,231 +0.02(+0.63%)
Jan 26, 2006 3.348 3.352 3.282 3.313 421,606 -0.04(-1.15%)
Jan 25, 2006 3.359 3.369 3.334 3.352 73,895 -0.02(-0.72%)
Jan 24, 2006 3.411 3.411 3.289 3.376 507,244 -0.05(-1.33%)
Jan 23, 2006 3.394 3.453 3.376 3.422 80,483 +0.03(+1.03%)
Jan 20, 2006 3.425 3.425 3.324 3.387 3,062,945 -0.03(-1.02%)
Jan 19, 2006 3.443 3.450 3.397 3.422 86,498 -0.01(-0.41%)
Jan 18, 2006 3.383 3.439 3.383 3.436 63,584 +0.03(+1.03%)
Jan 17, 2006 3.463 3.481 3.387 3.401 728,072 -0.05(-1.32%)
Jan 13, 2006 3.509 3.509 3.387 3.446 1,314,082 -0.08(-2.28%)
Jan 12, 2006 3.614 3.614 3.526 3.526 489,200 -0.09(-2.42%)
Jan 11, 2006 3.645 3.666 3.603 3.614 563,955 -0.02(-0.58%)
Jan 10, 2006 3.736 3.736 3.614 3.635 119,149 -0.11(-2.98%)
Jan 09, 2006 3.526 3.771 3.502 3.746 415,877 +0.23(+6.45%)
Jan 06, 2006 3.519 3.526 3.495 3.519 87,070 +0.00(+0.10%)
Jan 05, 2006 3.491 3.523 3.474 3.516 136,048 +0.02(+0.70%)
Jan 04, 2006 3.488 3.516 3.460 3.491 453,112 +0.00(+0.10%)
Jan 03, 2006 3.415 3.491 3.359 3.488 221,973 +0.07(+2.15%)
Dec 30, 2005 3.415 3.422 3.352 3.415 162,112 -0.01(-0.20%)
Dec 29, 2005 3.422 3.457 3.233 3.422 365,754 +0.00(+0.00%)
Dec 28, 2005 3.439 3.443 3.355 3.422 102,537 -0.01(-0.41%)
Dec 27, 2005 3.484 3.491 3.359 3.436 107,979 -0.04(-1.20%)
Dec 23, 2005 3.436 3.491 3.415 3.477 81,342 +0.04(+1.22%)
Dec 22, 2005 3.334 3.446 3.320 3.436 234,289 +0.10(+3.04%)
Dec 21, 2005 3.334 3.341 3.289 3.334 75,900 +0.00(+0.00%)
Dec 20, 2005 3.327 3.348 3.282 3.334 593,742 -0.00(-0.10%)
Dec 19, 2005 3.317 3.341 3.289 3.338 113,994 +0.00(+0.10%)
Dec 16, 2005 3.268 3.334 3.268 3.334 1,121,323 +0.08(+2.58%)
Dec 15, 2005 3.352 3.352 3.212 3.251 466,000 -0.07(-2.00%)
Dec 14, 2005 3.230 3.348 3.230 3.317 2,094,569 +0.10(+3.04%)
Dec 13, 2005 3.177 3.226 3.167 3.219 502,662 -0.01(-0.22%)
Dec 12, 2005 3.230 3.240 3.160 3.226 99,100 +0.00(+0.00%)
Dec 09, 2005 3.212 3.292 3.212 3.226 161,539 +0.02(+0.76%)
Dec 08, 2005 3.254 3.275 3.184 3.202 623,530 -0.05(-1.61%)
Dec 07, 2005 3.313 3.317 3.251 3.254 66,162 -0.06(-1.69%)
Dec 06, 2005 3.313 3.317 3.282 3.310 200,492 +0.00(+0.00%)
Dec 05, 2005 3.299 3.317 3.257 3.310 99,100 +0.00(+0.11%)
Dec 02, 2005 3.352 3.380 3.233 3.306 327,374 -0.06(-1.66%)
Dec 01, 2005 3.191 3.429 3.191 3.362 374,920 +0.17(+5.36%)
Nov 30, 2005 3.128 3.212 3.100 3.191 1,322,388 +0.08(+2.58%)
Nov 29, 2005 3.100 3.139 3.093 3.111 131,465 +0.03(+1.14%)
Nov 28, 2005 3.072 3.093 3.072 3.076 154,951 +0.01(+0.23%)
Nov 25, 2005 3.072 3.090 3.069 3.069 26,923 -0.00(-0.11%)
Nov 23, 2005 3.065 3.090 3.055 3.072 215,099 +0.01(+0.23%)
Nov 22, 2005 3.107 3.125 3.062 3.065 467,432 -0.05(-1.57%)
Nov 21, 2005 3.097 3.132 3.097 3.114 224,264 +0.00(+0.00%)
Nov 18, 2005 3.104 3.146 3.072 3.114 600,044 +0.03(+0.90%)
Nov 17, 2005 3.111 3.125 3.065 3.086 83,920 -0.01(-0.23%)
Nov 16, 2005 3.142 3.149 3.065 3.093 97,954 -0.05(-1.56%)
Nov 15, 2005 3.062 3.142 3.055 3.142 158,388 +0.09(+2.86%)
Nov 14, 2005 3.083 3.093 3.017 3.055 157,243 -0.02(-0.79%)
Nov 11, 2005 3.093 3.104 3.055 3.079 168,126 -0.03(-0.90%)
Nov 10, 2005 3.090 3.160 3.090 3.107 533,595 +0.02(+0.57%)
Nov 09, 2005 3.125 3.125 3.069 3.090 264,935 +0.03(+1.14%)
Nov 08, 2005 3.142 3.142 3.038 3.055 282,120 -0.10(-3.32%)
Nov 07, 2005 3.107 3.212 3.104 3.160 864,407 +0.06(+2.03%)
Nov 04, 2005 3.142 3.142 3.097 3.097 122,586 -0.04(-1.33%)
Nov 03, 2005 3.118 3.146 3.118 3.139 464,568 +0.02(+0.67%)
Nov 02, 2005 3.132 3.142 3.086 3.118 1,692,439 -0.02(-0.78%)
Nov 01, 2005 3.135 3.142 3.107 3.142 432,490 +0.02(+0.67%)
Oct 31, 2005 3.107 3.212 3.107 3.121 536,459 -0.01(-0.33%)
Oct 28, 2005 3.107 3.132 3.069 3.132 327,088 +0.04(+1.36%)
Oct 27, 2005 3.125 3.139 3.083 3.090 5,955,759 -0.01(-0.23%)
Oct 26, 2005 3.107 3.261 3.090 3.097 250,328 -0.01(-0.34%)
Oct 25, 2005 3.090 3.125 2.985 3.107 2,255,535 +0.02(+0.57%)
Oct 24, 2005 3.100 3.107 3.024 3.090 3,260,287 -0.00(-0.11%)
Oct 21, 2005 3.251 3.251 2.653 3.093 2,323,702 -0.17(-5.14%)
Oct 20, 2005 3.282 3.324 3.230 3.261 87,643 -0.02(-0.64%)
Oct 19, 2005 3.230 3.289 3.198 3.282 92,226 +0.05(+1.62%)
Oct 18, 2005 3.271 3.282 3.226 3.230 290,140 -0.03(-0.96%)
Oct 17, 2005 3.387 3.387 3.191 3.261 191,613 +0.05(+1.52%)
Oct 14, 2005 3.230 3.235 3.177 3.212 187,889 -0.02(-0.54%)
Oct 13, 2005 3.324 3.324 3.177 3.230 158,102 -0.11(-3.34%)
Oct 12, 2005 3.397 3.422 3.334 3.341 97,668 -0.06(-1.64%)
Oct 11, 2005 3.404 3.418 3.387 3.397 183,879 +0.01(+0.31%)
Oct 10, 2005 3.338 3.401 3.331 3.387 184,452 +0.05(+1.57%)
Oct 07, 2005 3.429 3.429 3.195 3.334 828,605 -0.08(-2.25%)
Oct 06, 2005 3.404 3.457 3.366 3.411 195,336 -0.01(-0.31%)
Oct 05, 2005 3.474 3.491 3.422 3.422 283,266 -0.07(-2.00%)
Oct 04, 2005 3.502 3.505 3.474 3.491 172,709 -0.02(-0.60%)
Oct 03, 2005 3.387 3.523 3.380 3.512 300,451 +0.09(+2.65%)
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%)
Sep 01, 2005 3.841 3.841 3.673 3.676 167,840 -0.16(-4.27%)
Aug 31, 2005 3.666 3.841 3.666 3.841 301,310 +0.17(+4.76%)
Aug 30, 2005 3.683 3.694 3.652 3.666 134,329 -0.00(-0.10%)
Aug 29, 2005 3.526 3.690 3.526 3.669 87,070 +0.14(+3.85%)
Aug 26, 2005 3.463 3.579 3.463 3.533 277,824 +0.05(+1.50%)
Aug 25, 2005 3.439 3.526 3.439 3.481 69,599 +0.04(+1.12%)
Aug 24, 2005 3.467 3.491 3.439 3.443 64,730 -0.02(-0.70%)
Aug 23, 2005 3.526 3.526 3.457 3.467 85,352 -0.06(-1.68%)
Aug 22, 2005 3.439 3.526 3.422 3.526 109,697 +0.10(+2.96%)
Aug 19, 2005 3.509 3.558 3.425 3.425 279,829 -0.05(-1.41%)
Aug 18, 2005 3.425 3.484 3.408 3.474 1,786,097 +0.05(+1.32%)
Aug 17, 2005 3.614 3.614 3.359 3.429 949,186 -0.19(-5.12%)
Aug 16, 2005 3.614 3.631 3.603 3.614 239,444 +0.00(+0.00%)
Aug 15, 2005 3.635 3.649 3.614 3.614 41,530 -0.00(-0.10%)
Aug 12, 2005 3.596 3.683 3.589 3.617 118,290 +0.02(+0.58%)
Aug 11, 2005 3.558 3.596 3.551 3.596 62,438 +0.03(+0.98%)
Aug 10, 2005 3.512 3.603 3.509 3.561 111,416 +0.05(+1.29%)
Aug 09, 2005 3.561 3.561 3.505 3.516 284,698 -0.06(-1.56%)
Aug 08, 2005 3.624 3.624 3.572 3.572 72,463 -0.06(-1.63%)
Aug 05, 2005 3.656 3.656 3.624 3.631 275,819 -0.02(-0.48%)
Aug 04, 2005 3.649 3.656 3.631 3.649 58,142 -0.01(-0.19%)
Aug 03, 2005 3.649 3.666 3.649 3.656 134,043 +0.01(+0.19%)
Aug 02, 2005 3.673 3.680 3.631 3.649 840,634 -0.02(-0.48%)
Aug 01, 2005 3.669 3.687 3.666 3.666 1,173,164 -0.00(-0.10%)
Jul 29, 2005 3.676 3.690 3.666 3.669 47,545 +0.00(+0.00%)
Jul 28, 2005 3.683 3.683 3.666 3.669 38,666 +0.00(+0.10%)
Jul 27, 2005 3.669 3.669 3.666 3.666 183,307 +0.00(+0.00%)
Jul 26, 2005 3.673 3.673 3.666 3.666 337,972 -0.00(-0.10%)
Jul 25, 2005 3.666 3.683 3.666 3.669 131,751 +0.00(+0.00%)
Jul 22, 2005 3.683 3.704 3.666 3.669 343,700 -0.01(-0.38%)
Jul 21, 2005 3.666 3.722 3.666 3.683 2,124,642 +0.02(+0.48%)
Jul 20, 2005 3.729 3.729 3.666 3.666 975,537 -0.07(-1.87%)
Jul 19, 2005 3.729 3.739 3.694 3.736 412,154 +0.00(+0.00%)
Jul 18, 2005 3.823 3.841 3.715 3.736 813,424 -0.07(-1.83%)
Jul 15, 2005 3.820 3.841 3.806 3.806 748,408 +0.00(+0.09%)
Jul 14, 2005 3.834 3.841 3.788 3.802 722,917 -0.03(-0.82%)
Jul 13, 2005 3.872 3.893 3.544 3.834 844,357 -0.04(-0.99%)
Jul 12, 2005 3.858 3.907 3.858 3.872 1,233,312 +0.02(+0.54%)
Jul 11, 2005 3.844 3.910 3.841 3.851 1,040,553 +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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.