Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Medical Properties Trust (NY: MPW )

5.360 +0.360 (+7.20%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	3.592	3.674	3.538	3.660	1,886,543	+0.05(+1.39%)
Dec 28, 2007	3.664	3.730	3.610	3.610	1,693,372	-0.08(-2.05%)
Dec 27, 2007	3.761	3.800	3.682	3.685	1,115,337	-0.08(-2.01%)
Dec 26, 2007	3.793	3.800	3.692	3.761	959,265	-0.03(-0.85%)
Dec 24, 2007	3.674	3.793	3.635	3.793	710,839	+0.18(+4.87%)
Dec 21, 2007	3.646	3.653	3.520	3.617	3,303,609	+0.02(+0.60%)
Dec 20, 2007	3.689	3.689	3.592	3.595	1,585,304	-0.06(-1.67%)
Dec 19, 2007	3.696	3.725	3.585	3.656	1,462,804	-0.05(-1.45%)
Dec 18, 2007	3.714	3.717	3.592	3.710	1,642,380	+0.05(+1.37%)
Dec 17, 2007	3.854	3.875	3.620	3.660	1,889,887	-0.21(-5.47%)
Dec 14, 2007	3.951	4.055	3.858	3.872	1,068,997	-0.16(-3.92%)
Dec 13, 2007	4.019	4.066	3.908	4.030	963,085	-0.01(-0.36%)
Dec 12, 2007	4.181	4.238	3.990	4.044	873,925	-0.03(-0.79%)
Dec 11, 2007	4.364	4.364	4.037	4.077	1,381,726	-0.27(-6.28%)
Dec 10, 2007	4.299	4.360	4.249	4.350	1,174,489	+0.06(+1.34%)
Dec 07, 2007	4.184	4.306	4.177	4.292	1,372,316	+0.09(+2.22%)
Dec 06, 2007	3.990	4.199	3.969	4.199	1,042,670	+0.21(+5.22%)
Dec 05, 2007	3.976	4.041	3.915	3.990	815,482	+0.08(+1.93%)
Dec 04, 2007	4.001	4.030	3.915	3.915	1,638,805	-0.12(-3.02%)

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 San Rafael

Find A Business

or Browse Listings

Medical Properties Trust (NY: MPW )

Historical Prices