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 30, 2022	9.600	9.703	9.480	9.592	9,271,623	-0.08(-0.80%)
Dec 29, 2022	9.583	9.738	9.480	9.669	10,839,446	+0.16(+1.72%)
Dec 28, 2022	9.764	9.772	9.394	9.505	15,933,090	-0.24(-2.47%)
Dec 27, 2022	9.592	9.747	9.424	9.747	12,022,061	+0.15(+1.52%)
Dec 23, 2022	10.01	10.12	9.411	9.600	24,573,964	-0.48(-4.78%)
Dec 22, 2022	9.204	10.35	8.791	10.08	53,612,996	+0.83(+8.93%)
Dec 21, 2022	9.342	9.503	9.256	9.256	15,368,400	-0.11(-1.19%)
Dec 20, 2022	9.290	9.609	9.234	9.368	18,807,340	-0.04(-0.46%)
Dec 19, 2022	9.841	9.858	9.342	9.411	20,841,466	-0.40(-4.04%)
Dec 16, 2022	9.867	10.00	9.729	9.807	27,563,010	-0.20(-1.98%)
Dec 15, 2022	10.16	10.22	9.708	10.00	23,617,034	-0.21(-2.02%)
Dec 14, 2022	10.38	10.44	10.13	10.21	14,931,779	+0.03(+0.25%)
Dec 13, 2022	10.56	10.81	10.06	10.19	21,028,290	-0.02(-0.17%)
Dec 12, 2022	10.17	10.21	9.923	10.20	14,242,242	+0.04(+0.42%)
Dec 09, 2022	10.29	10.44	10.13	10.16	12,043,682	-0.18(-1.75%)
Dec 08, 2022	10.26	10.62	10.26	10.34	12,876,347	+0.11(+1.09%)
Dec 07, 2022	10.46	10.47	10.13	10.23	15,018,172	-0.31(-2.94%)
Dec 06, 2022	10.73	10.76	10.40	10.54	12,865,470	-0.16(-1.49%)
Dec 05, 2022	10.93	10.93	10.70	10.70	11,278,891	-0.24(-2.23%)
Dec 02, 2022	10.87	11.06	10.72	10.94	9,792,750	+0.05(+0.46%)

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