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 )

5.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2023 6.949 7.209 6.932 7.148 56,810,548 +0.09(+1.23%)
May 30, 2023 6.923 7.087 6.802 7.061 11,694,291 +0.20(+2.90%)
May 26, 2023 6.672 6.880 6.594 6.862 12,818,265 +0.20(+2.99%)
May 25, 2023 6.784 6.880 6.546 6.663 14,535,871 -0.16(-2.41%)
May 24, 2023 7.035 7.200 6.732 6.828 15,320,163 -0.02(-0.25%)
May 23, 2023 6.828 7.074 6.819 6.845 16,610,662 +0.07(+1.02%)
May 22, 2023 6.706 6.810 6.620 6.776 8,508,994 +0.12(+1.82%)
May 19, 2023 6.819 6.836 6.503 6.654 15,685,880 -0.09(-1.29%)
May 18, 2023 6.576 6.750 6.516 6.741 14,752,656 +0.14(+2.10%)
May 17, 2023 6.282 6.611 6.273 6.602 11,655,339 +0.31(+4.96%)
May 16, 2023 6.342 6.412 6.238 6.290 17,830,760 -0.11(-1.76%)
May 15, 2023 6.654 6.663 6.351 6.403 21,260,878 -0.22(-3.27%)
May 12, 2023 7.278 7.282 6.481 6.620 47,843,384 -0.67(-9.16%)
May 11, 2023 7.200 7.346 7.174 7.287 10,701,554 -0.02(-0.24%)
May 10, 2023 7.378 7.408 7.209 7.304 7,957,717 +0.03(+0.48%)
May 09, 2023 7.365 7.365 7.165 7.269 12,868,088 -0.16(-2.10%)
May 08, 2023 7.451 7.486 7.360 7.425 9,097,444 -0.03(-0.46%)
May 05, 2023 7.434 7.538 7.255 7.460 11,507,228 +0.17(+2.38%)
May 04, 2023 7.070 7.347 6.958 7.287 17,642,210 +0.10(+1.45%)
May 03, 2023 7.226 7.369 7.105 7.183 16,504,192 -0.03(-0.36%)
May 02, 2023 7.391 7.425 7.044 7.209 11,930,657 -0.23(-3.14%)
May 01, 2023 7.590 7.633 7.373 7.443 10,921,902 -0.16(-2.05%)
Apr 28, 2023 7.443 7.763 7.313 7.599 18,096,152 +0.21(+2.81%)
Apr 27, 2023 6.975 7.547 6.888 7.391 20,076,696 +0.52(+7.57%)
Apr 26, 2023 6.992 7.053 6.845 6.871 12,056,276 -0.10(-1.37%)
Apr 25, 2023 7.010 7.010 6.862 6.966 17,202,606 -0.10(-1.47%)
Apr 24, 2023 7.200 7.209 6.966 7.070 16,525,714 -0.13(-1.80%)
Apr 21, 2023 7.105 7.226 7.053 7.200 8,370,030 +0.07(+0.97%)
Apr 20, 2023 7.191 7.278 7.074 7.131 11,163,060 -0.22(-2.95%)
Apr 19, 2023 7.157 7.382 7.113 7.347 8,877,103 +0.10(+1.31%)
Apr 18, 2023 7.365 7.365 7.174 7.252 10,079,071 -0.14(-1.88%)
Apr 17, 2023 7.200 7.417 7.170 7.391 9,430,077 +0.22(+3.02%)
Apr 14, 2023 7.425 7.508 7.087 7.174 14,394,178 -0.21(-2.82%)
Apr 13, 2023 7.521 7.561 7.278 7.382 12,708,322 -0.07(-0.93%)
Apr 12, 2023 7.703 7.815 7.434 7.451 15,466,582 -0.12(-1.60%)
Apr 11, 2023 7.339 7.729 7.304 7.573 22,830,458 +0.32(+4.42%)
Apr 10, 2023 7.018 7.261 6.953 7.252 12,652,294 +0.23(+3.33%)
Apr 06, 2023 7.053 7.105 6.949 7.018 8,139,767 -0.01(-0.12%)
Apr 05, 2023 6.984 7.074 6.932 7.027 9,787,208 -0.01(-0.12%)
Apr 04, 2023 7.148 7.191 6.914 7.035 13,179,905 -0.03(-0.49%)
Apr 03, 2023 7.226 7.381 7.061 7.070 19,979,836 -0.05(-0.73%)
Mar 31, 2023 7.001 7.139 6.854 7.122 19,253,818 +0.16(+2.24%)
Mar 30, 2023 6.776 7.339 6.693 6.966 30,698,232 +0.30(+4.55%)
Mar 29, 2023 6.724 6.923 6.611 6.663 24,941,628 +0.24(+3.78%)
Mar 28, 2023 6.412 6.498 6.335 6.420 10,725,280 -0.04(-0.67%)
Mar 27, 2023 6.594 6.646 6.459 6.464 15,726,256 -0.06(-0.93%)
Mar 24, 2023 6.230 6.533 6.152 6.524 18,826,076 +0.23(+3.58%)
Mar 23, 2023 6.429 6.576 6.234 6.299 24,010,168 -0.11(-1.76%)
Mar 22, 2023 6.810 6.823 6.394 6.412 22,014,320 -0.42(-6.21%)
Mar 21, 2023 6.932 7.010 6.767 6.836 17,928,648 +0.00(+0.00%)
Mar 20, 2023 6.758 6.992 6.732 6.836 18,990,928 +0.14(+2.07%)
Mar 17, 2023 6.949 7.014 6.654 6.698 26,700,804 -0.24(-3.50%)
Mar 16, 2023 6.854 6.966 6.585 6.940 42,191,520 -0.12(-1.72%)
Mar 15, 2023 7.027 7.105 6.810 7.061 35,279,348 -0.07(-0.97%)
Mar 14, 2023 7.491 7.587 7.072 7.131 32,748,156 -0.14(-1.96%)
Mar 13, 2023 7.290 7.374 7.005 7.273 39,545,820 -0.08(-1.14%)
Mar 10, 2023 7.951 8.018 7.248 7.357 41,069,876 -0.66(-8.25%)
Mar 09, 2023 8.378 8.418 7.959 8.018 27,451,384 -0.42(-4.96%)
Mar 08, 2023 8.420 8.562 8.378 8.436 13,145,735 +0.02(+0.20%)
Mar 07, 2023 8.805 8.813 8.416 8.420 15,300,425 -0.38(-4.28%)
Mar 06, 2023 8.897 8.955 8.738 8.796 13,608,974 -0.02(-0.19%)
Mar 03, 2023 8.838 8.939 8.721 8.813 16,506,165 +0.03(+0.38%)
Mar 02, 2023 8.428 8.989 8.365 8.780 26,228,272 +0.35(+4.17%)
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.