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 )

5.040 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	3.075	3.143	2.987	3.007	22,055,724	-0.06(-1.90%)
Jan 30, 2024	2.987	3.123	2.987	3.065	27,175,338	-0.07(-2.17%)
Jan 29, 2024	3.162	3.181	3.026	3.133	27,675,604	-0.04(-1.22%)
Jan 26, 2024	3.269	3.317	3.152	3.172	19,743,836	-0.14(-4.11%)
Jan 25, 2024	3.230	3.317	3.133	3.308	15,928,090	+0.13(+3.96%)
Jan 24, 2024	3.298	3.337	3.133	3.181	13,339,995	-0.03(-0.91%)
Jan 23, 2024	3.220	3.278	3.114	3.211	13,152,104	+0.07(+2.16%)
Jan 22, 2024	2.987	3.181	2.949	3.143	24,530,416	+0.16(+5.54%)
Jan 19, 2024	2.978	3.002	2.832	2.978	24,945,534	+0.00(+0.00%)
Jan 18, 2024	2.997	3.046	2.900	2.978	21,246,690	+0.00(+0.00%)
Jan 17, 2024	3.114	3.172	2.832	2.978	48,139,380	-0.16(-5.25%)
Jan 16, 2024	3.278	3.308	3.114	3.143	30,825,798	-0.18(-5.54%)
Jan 12, 2024	3.472	3.540	3.317	3.327	23,340,804	-0.10(-2.83%)
Jan 11, 2024	3.560	3.579	3.375	3.424	20,378,726	-0.11(-3.02%)
Jan 10, 2024	3.531	3.540	3.356	3.531	26,066,574	-0.02(-0.55%)
Jan 09, 2024	3.337	3.560	3.206	3.550	44,699,880	+0.26(+7.96%)
Jan 08, 2024	3.375	3.535	3.278	3.288	53,534,816	-0.16(-4.51%)
Jan 05, 2024	3.773	3.880	3.308	3.443	160,177,632	-1.41(-29.00%)
Jan 04, 2024	4.743	4.966	4.699	4.850	20,634,372	+0.10(+2.04%)
Jan 03, 2024	4.840	4.888	4.685	4.753	18,726,436	-0.16(-3.16%)

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