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, 2008 3.998 3.998 3.802 3.952 5,169,853 +0.15(+3.95%)
Mar 28, 2008 3.914 3.973 3.778 3.802 3,052,803 -0.12(-2.94%)
Mar 27, 2008 3.994 4.001 3.841 3.917 2,679,994 -0.07(-1.67%)
Mar 26, 2008 3.956 3.984 3.917 3.984 3,733,164 +0.02(+0.44%)
Mar 25, 2008 3.813 3.966 3.809 3.966 3,157,125 +0.16(+4.22%)
Mar 24, 2008 3.792 3.865 3.771 3.806 5,862,705 +0.03(+0.93%)
Mar 21, 2008 3.687 3.785 3.600 3.771 19,320,178 +0.00(+0.00%)
Mar 20, 2008 3.687 3.785 3.600 3.771 19,320,178 -0.02(-0.46%)
Mar 19, 2008 3.924 3.928 3.704 3.788 5,635,528 -0.12(-2.95%)
Mar 18, 2008 3.977 3.980 3.774 3.903 1,583,259 +0.04(+0.99%)
Mar 17, 2008 3.855 4.015 3.844 3.865 1,866,002 -0.10(-2.47%)
Mar 14, 2008 3.970 4.113 3.855 3.963 3,171,727 -0.25(-6.04%)
Mar 13, 2008 4.085 4.235 4.085 4.218 1,878,579 +0.07(+1.77%)
Mar 12, 2008 4.109 4.232 4.095 4.144 1,544,075 -0.00(-0.08%)
Mar 11, 2008 4.151 4.190 4.074 4.148 3,345,456 +0.03(+0.85%)
Mar 10, 2008 4.095 4.137 4.047 4.113 670,502 +0.03(+0.86%)
Mar 07, 2008 4.008 4.134 3.984 4.078 723,570 +0.03(+0.78%)
Mar 06, 2008 4.113 4.141 4.015 4.047 1,268,894 -0.10(-2.36%)
Mar 05, 2008 4.218 4.218 4.109 4.144 681,229 -0.05(-1.08%)
Mar 04, 2008 4.158 4.256 4.158 4.190 2,038,597 +0.01(+0.33%)
Mar 03, 2008 4.151 4.190 4.102 4.176 1,370,792 -0.01(-0.17%)
Feb 29, 2008 4.179 4.211 4.137 4.183 1,456,420 +0.01(+0.17%)
Feb 28, 2008 4.277 4.301 4.148 4.176 1,271,532 -0.12(-2.76%)
Feb 27, 2008 4.260 4.361 4.256 4.294 783,121 -0.01(-0.32%)
Feb 26, 2008 4.186 4.326 4.186 4.308 2,328,231 +0.10(+2.41%)
Feb 25, 2008 4.137 4.225 4.085 4.207 929,423 +0.08(+1.95%)
Feb 22, 2008 4.144 4.157 4.057 4.127 1,109,116 -0.02(-0.42%)
Feb 21, 2008 4.200 4.253 4.123 4.144 1,195,181 -0.02(-0.42%)
Feb 20, 2008 4.179 4.207 4.109 4.162 692,238 -0.02(-0.42%)
Feb 19, 2008 4.204 4.242 4.116 4.179 870,149 +0.04(+0.93%)
Feb 18, 2008 4.186 4.186 4.029 4.141 0 +0.00(+0.00%)
Feb 15, 2008 4.186 4.186 4.029 4.141 2,765,696 -0.04(-0.92%)
Feb 14, 2008 4.266 4.291 4.137 4.179 828,799 -0.07(-1.72%)
Feb 13, 2008 4.200 4.256 4.137 4.253 646,858 +0.08(+1.92%)
Feb 12, 2008 4.106 4.225 4.092 4.172 990,109 +0.07(+1.62%)
Feb 11, 2008 4.197 4.197 4.099 4.106 1,732,864 -0.08(-1.92%)
Feb 08, 2008 4.277 4.284 4.137 4.186 885,544 -0.06(-1.48%)
Feb 07, 2008 4.106 4.260 4.095 4.249 1,061,227 +0.15(+3.75%)
Feb 06, 2008 4.200 4.207 4.085 4.095 875,646 -0.04(-1.01%)
Feb 05, 2008 4.232 4.256 4.113 4.137 1,217,940 -0.10(-2.47%)
Feb 04, 2008 4.326 4.326 4.116 4.242 1,400,631 -0.09(-2.02%)
Feb 01, 2008 4.441 4.441 4.277 4.329 2,245,270 -0.08(-1.90%)
Jan 31, 2008 4.057 4.539 4.033 4.413 2,181,889 +0.21(+4.98%)
Jan 30, 2008 4.151 4.239 4.102 4.204 1,993,936 +0.03(+0.75%)
Jan 29, 2008 4.144 4.183 4.029 4.172 1,653,283 +0.03(+0.76%)
Jan 28, 2008 4.008 4.141 3.977 4.141 1,364,299 +0.13(+3.31%)
Jan 25, 2008 3.977 4.008 3.851 4.008 1,985,157 +0.06(+1.50%)
Jan 24, 2008 3.928 3.980 3.841 3.949 1,566,856 +0.05(+1.16%)
Jan 23, 2008 3.656 3.955 3.638 3.903 1,413,383 +0.16(+4.29%)
Jan 22, 2008 3.415 3.802 3.415 3.743 1,729,811 +0.26(+7.52%)
Jan 21, 2008 3.554 3.614 3.443 3.481 0 +0.00(+0.00%)
Jan 18, 2008 3.554 3.614 3.443 3.481 1,849,327 -0.05(-1.48%)
Jan 17, 2008 3.624 3.624 3.502 3.533 840,474 -0.07(-1.94%)
Jan 16, 2008 3.516 3.649 3.477 3.603 1,108,672 +0.11(+3.10%)
Jan 15, 2008 3.450 3.526 3.422 3.495 1,061,771 +0.00(+0.10%)
Jan 14, 2008 3.509 3.526 3.383 3.491 1,581,086 +0.03(+0.81%)
Jan 11, 2008 3.582 3.662 3.460 3.463 2,611,325 -0.08(-2.36%)
Jan 10, 2008 3.418 3.638 3.338 3.547 3,123,093 -0.01(-0.39%)
Jan 09, 2008 3.509 3.568 3.404 3.561 1,518,165 +0.05(+1.39%)
Jan 08, 2008 3.656 3.739 3.498 3.512 1,350,972 -0.13(-3.45%)
Jan 07, 2008 3.526 3.642 3.467 3.638 1,094,113 +0.13(+3.68%)
Jan 04, 2008 3.586 3.586 3.457 3.509 1,628,155 -0.05(-1.28%)
Jan 03, 2008 3.624 3.697 3.551 3.554 1,461,587 -0.05(-1.45%)
Jan 02, 2008 3.558 3.614 3.481 3.607 1,151,397 +0.05(+1.37%)
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.