Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Medical Properties Trust (NY: MPW )

4.810 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2007 5.463 5.512 5.383 5.442 2,643,718 -0.01(-0.19%)
Jan 30, 2007 5.554 5.554 5.432 5.453 2,338,132 -0.10(-1.82%)
Jan 29, 2007 5.543 5.574 5.519 5.554 2,379,777 +0.02(+0.38%)
Jan 26, 2007 5.550 5.585 5.463 5.533 846,966 -0.02(-0.31%)
Jan 25, 2007 5.561 5.630 5.494 5.550 1,083,048 +0.00(+0.00%)
Jan 24, 2007 5.571 5.571 5.536 5.550 1,306,780 -0.02(-0.37%)
Jan 23, 2007 5.536 5.616 5.508 5.571 13,046,843 +0.06(+1.01%)
Jan 22, 2007 5.491 5.554 5.432 5.515 1,834,950 +0.02(+0.44%)
Jan 19, 2007 5.460 5.536 5.390 5.491 4,271,594 +0.22(+4.23%)
Jan 18, 2007 5.334 5.362 5.265 5.268 718,873 -0.04(-0.72%)
Jan 17, 2007 5.310 5.376 5.265 5.306 1,072,709 +0.01(+0.26%)
Jan 16, 2007 5.216 5.313 5.216 5.292 1,841,843 +0.10(+2.01%)
Jan 12, 2007 5.212 5.223 5.174 5.188 961,273 -0.01(-0.20%)
Jan 11, 2007 5.083 5.244 5.083 5.198 1,374,561 +0.14(+2.75%)
Jan 10, 2007 5.073 5.115 5.038 5.059 1,305,344 -0.04(-0.82%)
Jan 09, 2007 5.188 5.191 5.028 5.101 1,606,909 -0.09(-1.68%)
Jan 08, 2007 5.237 5.240 5.174 5.188 1,103,727 -0.03(-0.67%)
Jan 05, 2007 5.240 5.261 5.171 5.223 995,738 -0.01(-0.27%)
Jan 04, 2007 5.254 5.292 5.219 5.237 1,179,836 -0.04(-0.73%)
Jan 03, 2007 5.310 5.362 5.198 5.275 1,153,700 -0.05(-0.98%)
Dec 29, 2006 5.400 5.404 5.324 5.327 565,218 -0.05(-0.91%)
Dec 28, 2006 5.324 5.376 5.296 5.376 688,142 +0.03(+0.52%)
Dec 27, 2006 5.226 5.383 5.212 5.348 969,889 +0.13(+2.40%)
Dec 26, 2006 5.181 5.289 5.174 5.223 911,013 +0.07(+1.28%)
Dec 22, 2006 5.070 5.160 5.056 5.157 1,248,478 +0.10(+1.93%)
Dec 21, 2006 5.045 5.171 4.996 5.059 3,367,474 +0.12(+2.40%)
Dec 20, 2006 4.930 5.014 4.930 4.941 1,835,524 +0.01(+0.21%)
Dec 19, 2006 5.059 5.073 4.899 4.930 2,644,292 -0.13(-2.61%)
Dec 18, 2006 5.143 5.157 5.056 5.063 1,103,440 -0.06(-1.09%)
Dec 15, 2006 5.066 5.146 5.059 5.118 2,162,076 +0.05(+1.03%)
Dec 14, 2006 5.237 5.268 5.052 5.066 2,633,091 -0.16(-3.00%)
Dec 13, 2006 5.275 5.303 5.216 5.223 1,108,322 -0.03(-0.66%)
Dec 12, 2006 5.244 5.278 5.226 5.258 1,744,767 -0.05(-0.85%)
Dec 11, 2006 5.233 5.306 5.219 5.303 1,812,548 +0.09(+1.67%)
Dec 08, 2006 5.205 5.265 5.177 5.216 1,544,873 +0.02(+0.47%)
Dec 07, 2006 5.359 5.359 5.174 5.191 2,071,319 -0.17(-3.18%)
Dec 06, 2006 5.386 5.393 5.359 5.362 1,197,643 -0.02(-0.45%)
Dec 05, 2006 5.421 5.449 5.348 5.386 1,351,872 -0.01(-0.19%)
Dec 04, 2006 5.265 5.404 5.265 5.397 1,384,613 +0.14(+2.72%)
Dec 01, 2006 5.233 5.296 5.174 5.254 1,712,888 +0.08(+1.62%)
Nov 30, 2006 5.063 5.216 5.042 5.171 2,137,951 +0.11(+2.13%)
Nov 29, 2006 5.042 5.063 4.972 5.063 3,624,234 +0.02(+0.41%)
Nov 28, 2006 4.934 5.049 4.930 5.042 2,521,082 +0.11(+2.26%)
Nov 27, 2006 5.038 5.045 4.930 4.930 2,127,898 -0.11(-2.14%)
Nov 24, 2006 4.993 5.073 4.986 5.038 216,552 +0.05(+0.91%)
Nov 22, 2006 4.948 5.028 4.944 4.993 2,094,870 +0.07(+1.34%)
Nov 21, 2006 4.902 4.941 4.895 4.927 3,662,720 +0.04(+0.78%)
Nov 20, 2006 4.899 4.941 4.868 4.888 1,967,925 +0.02(+0.50%)
Nov 17, 2006 4.857 4.882 4.815 4.864 1,350,723 +0.02(+0.50%)
Nov 16, 2006 4.864 4.871 4.833 4.840 889,185 +0.00(+0.07%)
Nov 15, 2006 4.791 4.871 4.788 4.836 840,073 +0.05(+1.02%)
Nov 14, 2006 4.746 4.815 4.718 4.788 1,420,226 +0.04(+0.88%)
Nov 13, 2006 4.948 4.948 4.683 4.746 1,233,256 +0.04(+0.81%)
Nov 10, 2006 4.721 4.746 4.690 4.707 772,867 -0.02(-0.37%)
Nov 09, 2006 4.728 4.756 4.707 4.725 795,556 +0.02(+0.37%)
Nov 08, 2006 4.700 4.774 4.683 4.707 1,401,558 +0.01(+0.15%)
Nov 07, 2006 4.857 4.871 4.673 4.700 1,172,656 -0.15(-3.02%)
Nov 06, 2006 4.794 4.868 4.732 4.847 3,476,611 +0.07(+1.53%)
Nov 03, 2006 4.718 4.805 4.687 4.774 3,047,240 +0.09(+1.93%)
Nov 02, 2006 4.700 4.721 4.568 4.683 5,841,454 -0.03(-0.59%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.