Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Medical Properties Trust (NY: MPW )

4.420 -0.420 (-8.68%)

Official Closing Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	4.636	4.859	4.549	4.840	16,355,093	+0.21(+4.61%)
Apr 17, 2024	4.559	4.714	4.510	4.627	12,476,614	+0.15(+3.25%)
Apr 16, 2024	4.501	4.651	4.452	4.481	13,666,955	-0.12(-2.53%)
Apr 15, 2024	4.685	5.150	4.433	4.598	58,265,912	+0.73(+18.80%)
Apr 12, 2024	3.948	4.016	3.822	3.870	15,193,830	-0.10(-2.44%)
Apr 11, 2024	3.996	4.025	3.851	3.967	10,579,415	-0.02(-0.49%)
Apr 10, 2024	3.938	4.011	3.822	3.986	19,598,094	-0.16(-3.97%)
Apr 09, 2024	3.977	4.161	3.962	4.151	10,366,834	+0.18(+4.65%)
Apr 08, 2024	3.977	4.020	3.919	3.967	8,591,531	+0.04(+0.99%)
Apr 05, 2024	4.025	4.054	3.919	3.928	18,775,790	-0.17(-4.26%)
Apr 04, 2024	4.171	4.306	4.103	4.103	11,050,130	-0.02(-0.47%)
Apr 03, 2024	4.142	4.171	4.035	4.122	10,104,288	-0.06(-1.39%)
Apr 02, 2024	4.297	4.336	4.151	4.180	14,871,228	-0.19(-4.43%)
Apr 01, 2024	4.559	4.573	4.316	4.374	15,310,265	-0.18(-4.04%)
Mar 28, 2024	4.520	4.584	4.481	4.559	24,876,502	-0.02(-0.42%)
Mar 27, 2024	3.977	4.646	3.889	4.578	43,205,856	+0.72(+18.59%)
Mar 26, 2024	3.860	3.957	3.812	3.860	10,116,223	+0.02(+0.51%)
Mar 25, 2024	3.977	4.083	3.841	3.841	10,983,532	-0.14(-3.41%)
Mar 22, 2024	4.122	4.200	3.948	3.977	12,871,489	-0.16(-3.76%)
Mar 21, 2024	4.161	4.263	4.045	4.132	12,146,468	+0.01(+0.24%)
Mar 20, 2024	4.229	4.297	4.074	4.122	15,339,529	-0.15(-3.41%)
Mar 19, 2024	4.132	4.326	4.106	4.268	9,806,711	+0.10(+2.33%)
Mar 18, 2024	4.151	4.248	4.142	4.171	14,549,279	-0.10(-2.27%)
Mar 15, 2024	4.074	4.307	4.006	4.268	124,889,848	+0.19(+4.76%)
Mar 14, 2024	4.287	4.307	4.035	4.074	14,896,039	-0.21(-4.98%)
Mar 13, 2024	4.122	4.370	4.093	4.287	13,141,504	+0.16(+3.76%)
Mar 12, 2024	4.064	4.190	4.045	4.132	13,074,039	+0.07(+1.67%)
Mar 11, 2024	4.074	4.191	4.025	4.064	19,524,382	+0.01(+0.24%)
Mar 08, 2024	4.384	4.431	4.045	4.054	17,724,862	-0.25(-5.86%)
Mar 07, 2024	4.433	4.549	4.263	4.307	16,074,326	-0.07(-1.55%)
Mar 06, 2024	4.394	4.549	4.340	4.374	18,262,602	+0.08(+1.81%)
Mar 05, 2024	4.210	4.365	4.132	4.297	15,810,314	+0.04(+0.91%)
Mar 04, 2024	4.239	4.355	4.113	4.258	21,965,914	+0.01(+0.23%)
Mar 01, 2024	4.171	4.423	4.103	4.248	33,304,600	+0.16(+4.04%)
Feb 29, 2024	4.122	4.229	4.038	4.083	21,049,668	+0.04(+0.96%)
Feb 28, 2024	3.996	4.113	3.948	4.045	16,417,672	+0.00(+0.00%)
Feb 27, 2024	3.792	4.117	3.792	4.045	30,538,140	+0.32(+8.59%)
Feb 26, 2024	3.695	3.860	3.647	3.725	15,717,495	+0.00(+0.00%)
Feb 23, 2024	3.579	3.754	3.492	3.725	14,777,538	+0.15(+4.07%)
Feb 22, 2024	3.686	3.695	3.560	3.579	16,170,553	-0.11(-2.89%)
Feb 21, 2024	3.395	3.822	3.346	3.686	30,283,398	+0.19(+5.56%)
Feb 20, 2024	3.463	3.574	3.404	3.492	21,415,814	+0.04(+1.12%)
Feb 16, 2024	3.666	3.783	3.453	3.453	30,378,946	-0.29(-7.77%)
Feb 15, 2024	3.637	3.841	3.618	3.744	15,257,467	+0.15(+4.04%)
Feb 14, 2024	3.463	3.637	3.434	3.598	16,390,226	+0.19(+5.70%)
Feb 13, 2024	3.327	3.443	3.249	3.404	25,672,312	-0.12(-3.31%)
Feb 12, 2024	3.298	3.589	3.294	3.521	22,281,088	+0.22(+6.76%)
Feb 09, 2024	3.191	3.317	3.133	3.298	16,192,384	+0.12(+3.66%)
Feb 08, 2024	3.152	3.278	3.123	3.181	14,131,321	+0.02(+0.61%)
Feb 07, 2024	3.152	3.201	3.065	3.162	12,837,865	+0.03(+0.93%)
Feb 06, 2024	3.055	3.181	3.036	3.133	15,960,554	+0.06(+1.89%)
Feb 05, 2024	3.133	3.168	3.031	3.075	13,851,621	-0.11(-3.35%)
Feb 02, 2024	3.104	3.235	2.997	3.181	29,363,764	+0.02(+0.61%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Medical Properties Trust (NY: MPW )

Historical Prices