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 )

4.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 3.743 3.854 3.725 3.851 510,065 +0.09(+2.38%)
Apr 27, 2006 3.800 3.851 3.761 3.761 445,574 -0.04(-1.04%)
Apr 26, 2006 3.847 3.865 3.772 3.800 341,160 -0.05(-1.21%)
Apr 25, 2006 3.890 3.890 3.808 3.847 488,847 -0.04(-0.92%)
Apr 24, 2006 3.922 3.937 3.872 3.883 816,886 -0.04(-1.00%)
Apr 21, 2006 3.994 3.994 3.904 3.922 404,534 -0.02(-0.54%)
Apr 20, 2006 3.940 3.965 3.922 3.944 958,432 +0.00(+0.09%)
Apr 19, 2006 3.944 3.969 3.911 3.940 697,676 -0.00(-0.09%)
Apr 18, 2006 3.911 3.947 3.911 3.944 352,607 +0.03(+0.73%)
Apr 17, 2006 3.922 3.965 3.886 3.915 761,608 -0.01(-0.27%)
Apr 13, 2006 3.940 3.969 3.911 3.926 160,808 -0.01(-0.36%)
Apr 12, 2006 3.933 3.940 3.911 3.940 183,701 +0.01(+0.27%)
Apr 11, 2006 3.908 3.940 3.897 3.929 850,109 +0.02(+0.46%)
Apr 10, 2006 3.976 3.976 3.890 3.911 626,484 -0.03(-0.73%)
Apr 07, 2006 4.008 4.091 3.908 3.940 266,060 -0.07(-1.70%)
Apr 06, 2006 3.940 4.012 3.926 4.008 310,729 +0.09(+2.19%)
Apr 05, 2006 3.940 3.958 3.890 3.922 269,131 +0.00(+0.00%)
Apr 04, 2006 3.922 3.983 3.890 3.922 591,866 +0.01(+0.27%)
Apr 03, 2006 3.854 3.951 3.854 3.911 778,359 +0.04(+1.11%)
Mar 31, 2006 3.886 3.911 3.854 3.868 243,725 -0.04(-0.92%)
Mar 30, 2006 3.911 3.940 3.851 3.904 217,203 -0.02(-0.46%)
Mar 29, 2006 3.890 4.022 3.890 3.922 1,090,485 +0.02(+0.55%)
Mar 28, 2006 3.815 3.915 3.797 3.901 553,059 +0.10(+2.64%)
Mar 27, 2006 3.707 3.811 3.707 3.800 609,733 +0.08(+2.02%)
Mar 24, 2006 3.711 3.743 3.664 3.725 303,470 +0.02(+0.48%)
Mar 23, 2006 3.725 3.743 3.707 3.707 181,468 -0.02(-0.48%)
Mar 22, 2006 3.714 3.772 3.697 3.725 521,233 +0.01(+0.39%)
Mar 21, 2006 3.761 3.775 3.700 3.711 451,995 -0.05(-1.33%)
Mar 20, 2006 3.736 3.797 3.693 3.761 598,287 +0.03(+0.67%)
Mar 17, 2006 3.686 3.820 3.679 3.736 593,820 +0.06(+1.76%)
Mar 16, 2006 3.643 3.689 3.643 3.671 1,300,988 +0.04(+0.99%)
Mar 15, 2006 3.621 3.668 3.621 3.636 381,083 +0.02(+0.59%)
Mar 14, 2006 3.553 3.643 3.553 3.614 356,515 +0.05(+1.51%)
Mar 13, 2006 3.671 3.671 3.539 3.560 515,370 -0.13(-3.50%)
Mar 10, 2006 3.761 3.775 3.689 3.689 905,945 +0.04(+0.98%)
Mar 09, 2006 3.636 3.689 3.636 3.654 439,991 +0.05(+1.49%)
Mar 08, 2006 3.546 3.607 3.542 3.600 343,673 +0.05(+1.52%)
Mar 07, 2006 3.589 3.596 3.546 3.546 760,771 -0.04(-1.20%)
Mar 06, 2006 3.582 3.614 3.582 3.589 237,863 -0.03(-0.69%)
Mar 03, 2006 3.650 3.650 3.603 3.614 212,178 +0.00(+0.00%)
Mar 02, 2006 3.632 3.664 3.600 3.614 1,868,286 -0.01(-0.39%)
Mar 01, 2006 3.582 3.646 3.575 3.628 461,767 +0.05(+1.30%)
Feb 28, 2006 3.582 3.618 3.568 3.582 266,339 +0.00(+0.00%)
Feb 27, 2006 3.618 3.618 3.582 3.582 274,715 -0.00(-0.10%)
Feb 24, 2006 3.636 3.654 3.585 3.585 612,246 -0.04(-1.09%)
Feb 23, 2006 3.628 3.654 3.582 3.625 380,525 -0.01(-0.30%)
Feb 22, 2006 3.639 3.639 3.575 3.636 795,948 +0.01(+0.40%)
Feb 21, 2006 3.704 3.757 3.593 3.621 463,442 -0.04(-1.08%)
Feb 17, 2006 3.535 3.693 3.535 3.661 1,586,592 +0.16(+4.61%)
Feb 16, 2006 3.560 3.614 3.500 3.500 744,857 -0.04(-1.21%)
Feb 15, 2006 3.528 3.621 3.514 3.542 1,927,752 +0.00(+0.10%)
Feb 14, 2006 3.514 3.546 3.503 3.539 209,386 +0.03(+0.82%)
Feb 13, 2006 3.535 3.546 3.510 3.510 186,772 +0.00(+0.00%)
Feb 10, 2006 3.474 3.539 3.474 3.510 482,147 +0.04(+1.03%)
Feb 09, 2006 3.457 3.507 3.457 3.474 409,001 +0.00(+0.10%)
Feb 08, 2006 3.421 3.507 3.399 3.471 830,008 +0.05(+1.47%)
Feb 07, 2006 3.474 3.474 3.417 3.421 139,870 -0.04(-1.14%)
Feb 06, 2006 3.474 3.482 3.421 3.460 197,381 -0.01(-0.41%)
Feb 03, 2006 3.474 3.478 3.453 3.474 194,589 +0.00(+0.00%)
Feb 02, 2006 3.546 3.546 3.467 3.474 1,001,147 -0.06(-1.72%)
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.