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, Inc. common stock (NY: MPW )

4.090 +0.090 (+2.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 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 17, 2025 4.000 4.120 3.930 4.090 13,585,095 +0.09(+2.25%)
Jan 16, 2025 4.120 4.128 3.960 4.000 8,283,384 -0.13(-3.15%)
Jan 15, 2025 4.100 4.230 4.100 4.130 9,498,974 +0.10(+2.48%)
Jan 14, 2025 3.940 4.130 3.920 4.030 16,056,353 +0.12(+3.07%)
Jan 13, 2025 3.710 3.940 3.510 3.910 21,122,728 +0.08(+2.09%)
Jan 10, 2025 3.860 3.860 3.700 3.830 27,853,808 -0.08(-2.05%)
Jan 08, 2025 3.890 4.040 3.680 3.910 16,127,598 -0.01(-0.26%)
Jan 07, 2025 4.020 4.110 3.865 3.920 8,290,822 -0.07(-1.75%)
Jan 06, 2025 4.170 4.270 3.970 3.990 11,918,900 -0.16(-3.86%)
Jan 03, 2025 4.050 4.190 3.990 4.150 9,154,368 +0.13(+3.23%)
Jan 02, 2025 3.970 4.066 3.930 4.020 13,560,549 +0.07(+1.77%)
Dec 31, 2024 3.950 0 +0.23(+6.18%)
Dec 30, 2024 3.660 3.740 3.625 3.720 14,544,209 -0.01(-0.27%)
Dec 27, 2024 3.710 3.780 3.685 3.730 9,788,986 -0.03(-0.80%)
Dec 26, 2024 3.730 3.760 3.660 3.760 11,074,784 -0.01(-0.27%)
Dec 24, 2024 3.800 3.800 3.710 3.770 6,111,829 -0.06(-1.57%)
Dec 23, 2024 3.840 3.900 3.720 3.830 13,383,754 -0.03(-0.78%)
Dec 20, 2024 3.730 3.890 3.720 3.860 22,936,010 +0.09(+2.52%)
Dec 19, 2024 3.950 3.975 3.760 3.765 15,056,023 -0.15(-3.95%)
Dec 18, 2024 3.940 4.150 3.910 3.920 20,309,342 -0.05(-1.26%)
Dec 17, 2024 3.870 3.990 3.810 3.970 14,053,339 +0.07(+1.79%)
Dec 16, 2024 3.950 3.960 3.870 3.900 15,323,891 -0.08(-2.01%)
Dec 13, 2024 3.970 4.010 3.830 3.980 11,984,688 -0.06(-1.49%)
Dec 12, 2024 4.050 4.090 3.960 4.040 11,936,464 +0.01(+0.25%)
Dec 11, 2024 4.040 4.113 4.001 4.030 14,783,560 +0.01(+0.24%)
Dec 10, 2024 4.089 4.128 4.010 4.020 10,144,493 -0.08(-1.91%)
Dec 09, 2024 4.089 4.157 4.049 4.099 12,060,050 +0.04(+0.97%)
Dec 06, 2024 4.108 4.157 3.952 4.059 11,584,777 +0.00(+0.00%)
Dec 05, 2024 4.128 4.148 4.050 4.059 9,139,863 -0.06(-1.43%)
Dec 04, 2024 4.177 4.202 4.118 4.118 8,169,877 -0.04(-0.94%)
Dec 03, 2024 4.167 4.216 4.138 4.157 9,113,183 -0.04(-0.93%)
Dec 02, 2024 4.265 4.265 4.118 4.197 14,042,513 -0.11(-2.51%)
Nov 29, 2024 4.216 4.324 4.197 4.305 7,483,634 +0.06(+1.39%)
Nov 27, 2024 4.216 4.275 4.143 4.246 9,280,550 +0.07(+1.64%)
Nov 26, 2024 4.393 4.393 4.128 4.177 15,697,322 -0.22(-4.91%)
Nov 25, 2024 4.265 4.520 4.265 4.393 16,542,960 +0.17(+3.94%)
Nov 22, 2024 4.167 4.295 4.148 4.226 10,036,703 +0.07(+1.65%)
Nov 21, 2024 4.167 4.275 4.108 4.157 11,063,323 -0.02(-0.47%)
Nov 20, 2024 4.197 4.226 4.040 4.177 11,633,364 -0.07(-1.62%)
Nov 19, 2024 4.128 4.280 4.099 4.246 11,138,252 +0.12(+2.85%)
Nov 18, 2024 4.187 4.202 4.108 4.128 9,601,660 -0.10(-2.32%)
Nov 15, 2024 4.207 4.295 4.187 4.226 6,971,545 +0.03(+0.70%)
Nov 14, 2024 4.334 4.334 4.197 4.197 10,769,223 -0.12(-2.73%)
Nov 13, 2024 4.265 4.378 4.236 4.314 11,160,949 +0.05(+1.15%)
Nov 12, 2024 4.412 4.412 4.226 4.265 12,735,925 -0.18(-3.97%)
Nov 11, 2024 4.854 4.854 4.422 4.442 15,080,263 -0.37(-7.74%)
Nov 08, 2024 4.559 4.892 4.520 4.814 21,002,340 +0.36(+8.15%)
Nov 07, 2024 4.295 4.559 4.084 4.452 29,302,322 -0.05(-1.09%)
Nov 06, 2024 4.491 4.589 4.354 4.501 12,414,986 +0.03(+0.66%)
Nov 05, 2024 4.510 4.525 4.373 4.471 7,958,340 -0.07(-1.51%)
Nov 04, 2024 4.422 4.559 4.393 4.540 7,297,463 +0.12(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.