Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Medical Properties Trust (NY: MPW )

5.370 -0.200 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.