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 )

5.370 -0.200 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 5.249 5.316 5.123 5.220 13,107,173 -0.19(-3.59%)
Jun 06, 2024 5.463 5.468 5.346 5.414 8,593,391 -0.06(-1.07%)
Jun 05, 2024 5.385 5.492 5.230 5.473 12,197,200 +0.11(+1.99%)
Jun 04, 2024 5.356 5.404 5.298 5.366 8,213,777 -0.01(-0.18%)
Jun 03, 2024 5.298 5.453 5.254 5.376 18,023,214 +0.17(+3.17%)
May 31, 2024 5.016 5.215 4.928 5.210 17,957,802 +0.35(+7.20%)
May 30, 2024 4.870 4.938 4.821 4.860 10,839,902 +0.02(+0.40%)
May 29, 2024 4.919 4.919 4.773 4.841 13,498,341 -0.13(-2.54%)
May 28, 2024 4.958 5.055 4.899 4.967 10,488,582 +0.07(+1.39%)
May 24, 2024 4.977 5.030 4.860 4.899 13,704,421 +0.00(+0.00%)
May 23, 2024 4.870 5.307 4.685 4.899 26,235,514 +0.09(+1.82%)
May 22, 2024 4.860 4.885 4.763 4.812 11,577,716 -0.05(-1.00%)
May 21, 2024 5.035 5.133 4.860 4.860 21,823,284 -0.22(-4.40%)
May 20, 2024 4.870 5.133 4.841 5.084 21,029,462 +0.21(+4.39%)
May 17, 2024 4.919 5.064 4.841 4.870 19,583,658 -0.11(-2.15%)
May 16, 2024 5.201 5.210 4.812 4.977 23,475,410 -0.29(-5.54%)
May 15, 2024 5.764 5.784 5.123 5.269 24,638,666 -0.42(-7.35%)
May 14, 2024 6.027 6.357 5.609 5.687 61,411,704 +0.26(+4.84%)
May 13, 2024 4.676 6.124 4.676 5.424 68,113,944 +0.78(+16.74%)
May 10, 2024 4.608 4.715 4.530 4.646 12,475,665 +0.09(+1.92%)
May 09, 2024 4.209 4.617 4.170 4.559 21,487,078 +0.22(+5.16%)
May 08, 2024 4.092 4.345 4.049 4.335 21,450,414 +0.17(+4.21%)
May 07, 2024 4.297 4.374 4.083 4.160 17,736,324 -0.21(-4.89%)
May 06, 2024 4.287 4.646 4.190 4.374 32,671,482 -0.36(-7.60%)
May 03, 2024 4.821 5.026 4.729 4.734 21,606,218 +0.03(+0.62%)
May 02, 2024 4.608 4.763 4.570 4.705 12,177,141 +0.20(+4.54%)
May 01, 2024 4.540 4.710 4.462 4.501 14,816,732 +0.03(+0.65%)
Apr 30, 2024 4.549 4.690 4.472 4.472 10,860,177 -0.17(-3.77%)
Apr 29, 2024 4.472 4.656 4.467 4.646 11,779,068 +0.26(+5.99%)
Apr 26, 2024 4.472 4.588 4.384 4.384 9,275,504 -0.05(-1.10%)
Apr 25, 2024 4.413 4.462 4.258 4.433 8,490,590 -0.01(-0.22%)
Apr 24, 2024 4.491 4.557 4.423 4.442 14,674,523 -0.07(-1.51%)
Apr 23, 2024 4.403 4.637 4.365 4.510 11,730,512 +0.12(+2.65%)
Apr 22, 2024 4.306 4.423 4.258 4.394 10,636,530 +0.10(+2.26%)
Apr 19, 2024 4.656 4.700 4.297 4.297 22,176,766 -0.41(-8.68%)
Apr 18, 2024 4.507 4.724 4.422 4.705 16,825,066 +0.21(+4.61%)
Apr 17, 2024 4.431 4.582 4.384 4.497 12,835,138 +0.14(+3.25%)
Apr 16, 2024 4.375 4.521 4.328 4.356 14,059,684 -0.11(-2.53%)
Apr 15, 2024 4.554 5.007 4.309 4.469 59,940,220 +0.71(+18.80%)
Apr 12, 2024 3.837 3.903 3.715 3.762 15,630,435 -0.09(-2.44%)
Apr 11, 2024 3.885 3.913 3.743 3.856 10,883,422 -0.02(-0.49%)
Apr 10, 2024 3.828 3.899 3.715 3.875 20,161,258 -0.16(-3.97%)
Apr 09, 2024 3.866 4.045 3.852 4.035 10,664,732 +0.18(+4.65%)
Apr 08, 2024 3.866 3.908 3.809 3.856 8,838,414 +0.04(+0.99%)
Apr 05, 2024 3.913 3.941 3.809 3.819 19,315,324 -0.17(-4.26%)
Apr 04, 2024 4.054 4.186 3.988 3.988 11,367,663 -0.02(-0.47%)
Apr 03, 2024 4.026 4.054 3.922 4.007 10,394,641 -0.06(-1.39%)
Apr 02, 2024 4.177 4.215 4.035 4.064 15,298,562 -0.19(-4.43%)
Apr 01, 2024 4.431 4.446 4.196 4.252 15,750,215 -0.18(-4.04%)
Mar 28, 2024 4.394 4.456 4.356 4.431 25,591,344 -0.02(-0.42%)
Mar 27, 2024 3.866 4.516 3.781 4.450 44,447,404 +0.70(+18.59%)
Mar 26, 2024 3.753 3.847 3.705 3.753 10,406,919 +0.02(+0.51%)
Mar 25, 2024 3.866 3.969 3.734 3.734 11,299,151 -0.13(-3.41%)
Mar 22, 2024 4.007 4.083 3.837 3.866 13,241,360 -0.15(-3.76%)
Mar 21, 2024 4.045 4.144 3.932 4.017 12,495,505 +0.01(+0.24%)
Mar 20, 2024 4.111 4.177 3.960 4.007 15,780,320 -0.14(-3.41%)
Mar 19, 2024 4.017 4.205 3.991 4.149 10,088,513 +0.09(+2.33%)
Mar 18, 2024 4.035 4.130 4.026 4.054 14,967,362 -0.09(-2.27%)
Mar 15, 2024 3.960 4.186 3.894 4.149 128,478,640 +0.19(+4.76%)
Mar 14, 2024 4.167 4.186 3.922 3.960 15,324,086 -0.21(-4.98%)
Mar 13, 2024 4.007 4.248 3.979 4.167 13,519,133 +0.15(+3.76%)
Mar 12, 2024 3.951 4.073 3.932 4.017 13,449,730 +0.07(+1.67%)
Mar 11, 2024 3.960 4.074 3.913 3.951 20,085,426 +0.01(+0.24%)
Mar 08, 2024 4.262 4.307 3.932 3.941 18,234,196 -0.25(-5.86%)
Mar 07, 2024 4.309 4.422 4.144 4.186 16,536,232 -0.07(-1.55%)
Mar 06, 2024 4.271 4.422 4.218 4.252 18,787,390 +0.08(+1.81%)
Mar 05, 2024 4.092 4.243 4.017 4.177 16,264,633 +0.04(+0.91%)
Mar 04, 2024 4.120 4.233 3.998 4.139 22,597,118 +0.01(+0.23%)
Mar 01, 2024 4.054 4.299 3.988 4.130 34,261,628 +0.16(+4.04%)
Feb 29, 2024 4.007 4.111 3.926 3.969 21,654,542 +0.04(+0.96%)
Feb 28, 2024 3.885 3.998 3.837 3.932 16,889,444 +0.00(+0.00%)
Feb 27, 2024 3.687 4.002 3.687 3.932 31,415,672 +0.31(+8.59%)
Feb 26, 2024 3.592 3.753 3.545 3.621 16,169,147 +0.00(+0.00%)
Feb 23, 2024 3.479 3.649 3.394 3.621 15,202,180 +0.14(+4.07%)
Feb 22, 2024 3.583 3.592 3.460 3.479 16,635,224 -0.10(-2.89%)
Feb 21, 2024 3.300 3.715 3.253 3.583 31,153,610 +0.19(+5.56%)
Feb 20, 2024 3.366 3.474 3.309 3.394 22,031,210 +0.04(+1.12%)
Feb 16, 2024 3.564 3.677 3.357 3.357 31,251,904 -0.28(-7.77%)
Feb 15, 2024 3.536 3.734 3.517 3.639 15,695,900 +0.14(+4.04%)
Feb 14, 2024 3.366 3.536 3.338 3.498 16,861,210 +0.19(+5.70%)
Feb 13, 2024 3.234 3.347 3.159 3.309 26,410,022 -0.11(-3.31%)
Feb 12, 2024 3.206 3.489 3.202 3.423 22,921,350 +0.22(+6.76%)
Feb 09, 2024 3.102 3.225 3.045 3.206 16,657,682 +0.11(+3.66%)
Feb 08, 2024 3.064 3.187 3.036 3.093 14,537,394 +0.02(+0.61%)
Feb 07, 2024 3.064 3.111 2.979 3.074 13,206,769 +0.03(+0.93%)
Feb 06, 2024 2.970 3.093 2.951 3.045 16,419,191 +0.06(+1.89%)
Feb 05, 2024 3.045 3.079 2.946 2.989 14,249,656 -0.10(-3.35%)
Feb 02, 2024 3.017 3.144 2.913 3.093 30,207,550 +0.02(+0.61%)
Feb 01, 2024 2.951 3.093 2.909 3.074 17,080,746 +0.15(+5.16%)
Jan 31, 2024 2.989 3.055 2.904 2.923 22,689,508 -0.06(-1.90%)
Jan 30, 2024 2.904 3.036 2.904 2.979 27,956,238 -0.07(-2.17%)
Jan 29, 2024 3.074 3.093 2.942 3.045 28,470,880 -0.04(-1.22%)
Jan 26, 2024 3.177 3.225 3.064 3.083 20,311,188 -0.13(-4.11%)
Jan 25, 2024 3.140 3.225 3.045 3.215 16,385,794 +0.12(+3.96%)
Jan 24, 2024 3.206 3.243 3.045 3.093 13,723,328 -0.03(-0.91%)
Jan 23, 2024 3.130 3.187 3.027 3.121 13,530,038 +0.07(+2.16%)
Jan 22, 2024 2.904 3.093 2.866 3.055 25,235,312 +0.16(+5.54%)
Jan 19, 2024 2.895 2.918 2.753 2.895 25,662,360 +0.00(+0.00%)
Jan 18, 2024 2.913 2.961 2.819 2.895 21,857,226 +0.00(+0.00%)
Jan 17, 2024 3.027 3.083 2.753 2.895 49,522,696 -0.16(-5.25%)
Jan 16, 2024 3.187 3.215 3.027 3.055 31,711,598 -0.18(-5.54%)
Jan 12, 2024 3.375 3.441 3.225 3.234 24,011,516 -0.09(-2.83%)
Jan 11, 2024 3.460 3.479 3.281 3.328 20,964,322 -0.10(-3.02%)
Jan 10, 2024 3.432 3.441 3.262 3.432 26,815,614 -0.02(-0.55%)
Jan 09, 2024 3.243 3.460 3.116 3.451 45,984,360 +0.25(+7.96%)
Jan 08, 2024 3.281 3.437 3.187 3.196 55,073,172 -0.15(-4.51%)
Jan 05, 2024 3.668 3.771 3.215 3.347 164,780,432 -1.37(-29.00%)
Jan 04, 2024 4.611 4.827 4.568 4.714 21,227,314 +0.09(+2.04%)
Jan 03, 2024 4.705 4.752 4.554 4.620 19,264,552 -0.15(-3.16%)
Jan 02, 2024 4.648 4.865 4.601 4.771 19,240,098 +0.14(+3.05%)
Dec 29, 2023 4.743 4.771 4.620 4.629 16,893,930 -0.16(-3.35%)
Dec 28, 2023 4.620 4.790 4.582 4.790 16,925,108 +0.17(+3.67%)
Dec 27, 2023 4.620 4.714 4.582 4.620 14,285,643 -0.01(-0.20%)
Dec 26, 2023 4.620 4.686 4.554 4.629 14,247,788 -0.01(-0.20%)
Dec 22, 2023 4.686 4.761 4.582 4.639 16,053,887 -0.02(-0.40%)
Dec 21, 2023 4.667 4.732 4.526 4.658 17,256,980 +0.08(+1.86%)
Dec 20, 2023 4.771 4.827 4.563 4.573 16,409,103 -0.20(-4.15%)
Dec 19, 2023 4.714 4.790 4.648 4.771 13,018,162 +0.11(+2.43%)
Dec 18, 2023 4.790 4.846 4.639 4.658 15,509,387 -0.10(-2.18%)
Dec 15, 2023 5.167 5.219 4.724 4.761 26,556,274 -0.40(-7.68%)
Dec 14, 2023 4.941 5.436 4.931 5.157 42,713,776 +0.46(+9.84%)
Dec 13, 2023 4.365 4.776 4.224 4.695 28,245,426 +0.33(+7.56%)
Dec 12, 2023 4.516 4.516 4.347 4.365 12,025,182 -0.15(-3.34%)
Dec 11, 2023 4.356 4.526 4.318 4.516 10,313,699 +0.09(+2.13%)
Dec 08, 2023 4.441 4.526 4.375 4.422 11,392,761 -0.08(-1.88%)
Dec 07, 2023 4.365 4.582 4.347 4.507 13,741,844 +0.15(+3.46%)
Dec 06, 2023 4.724 4.893 4.318 4.356 30,043,696 -0.33(-7.04%)
Dec 05, 2023 4.887 4.896 4.585 4.686 18,364,646 -0.21(-4.30%)
Dec 04, 2023 4.723 4.956 4.713 4.896 17,513,574 +0.13(+2.69%)
Dec 01, 2023 4.457 4.768 4.411 4.768 25,557,938 +0.33(+7.42%)
Nov 30, 2023 4.512 4.530 4.375 4.439 13,372,906 -0.05(-1.02%)
Nov 29, 2023 4.430 4.658 4.425 4.485 12,668,891 +0.13(+2.94%)
Nov 28, 2023 4.366 4.411 4.283 4.356 8,974,129 -0.05(-1.24%)
Nov 27, 2023 4.265 4.411 4.192 4.411 11,622,062 +0.14(+3.21%)
Nov 24, 2023 4.164 4.292 4.114 4.274 4,199,837 +0.11(+2.64%)
Nov 22, 2023 4.210 4.237 4.109 4.164 7,414,074 +0.01(+0.22%)
Nov 21, 2023 4.366 4.366 4.146 4.155 14,203,215 -0.28(-6.39%)
Nov 20, 2023 4.210 4.439 4.137 4.439 13,991,117 +0.22(+5.21%)
Nov 17, 2023 4.265 4.300 4.146 4.219 9,584,207 +0.02(+0.44%)
Nov 16, 2023 4.329 4.366 4.119 4.201 9,080,672 -0.15(-3.37%)
Nov 15, 2023 4.283 4.475 4.265 4.347 17,724,498 +0.06(+1.50%)
Nov 14, 2023 4.054 4.338 3.981 4.283 30,490,760 +0.55(+14.71%)
Nov 13, 2023 3.853 3.871 3.698 3.734 18,439,462 -0.15(-3.77%)
Nov 10, 2023 4.128 4.137 3.752 3.881 38,256,228 -0.37(-8.62%)
Nov 09, 2023 4.457 4.457 4.210 4.247 12,363,298 -0.16(-3.53%)
Nov 08, 2023 4.549 4.572 4.384 4.402 13,127,380 -0.14(-3.02%)
Nov 07, 2023 4.631 4.704 4.498 4.540 10,958,496 -0.08(-1.78%)
Nov 06, 2023 4.924 4.951 4.608 4.622 13,267,608 -0.37(-7.34%)
Nov 03, 2023 4.915 5.070 4.915 4.988 19,717,084 +0.22(+4.61%)
Nov 02, 2023 4.393 4.787 4.393 4.768 22,190,826 +0.50(+11.80%)
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.