Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Medical Properties Trust (NY: MPW )

4.620 -0.120 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 4.830 5.310 4.570 4.740 56,514,432 +0.75(+18.80%)
Apr 12, 2024 4.070 4.140 3.940 3.990 14,737,102 -0.10(-2.44%)
Apr 11, 2024 4.120 4.150 3.970 4.090 10,261,397 -0.02(-0.49%)
Apr 10, 2024 4.060 4.135 3.940 4.110 19,008,974 -0.17(-3.97%)
Apr 09, 2024 4.100 4.290 4.085 4.280 10,055,206 +0.19(+4.65%)
Apr 08, 2024 4.100 4.145 4.040 4.090 8,333,269 +0.04(+0.99%)
Apr 05, 2024 4.150 4.180 4.040 4.050 18,211,388 -0.18(-4.26%)
Apr 04, 2024 4.300 4.440 4.230 4.230 10,717,962 -0.02(-0.47%)
Apr 03, 2024 4.270 4.300 4.160 4.250 9,800,552 -0.06(-1.39%)
Apr 02, 2024 4.430 4.470 4.280 4.310 14,424,197 -0.20(-4.43%)
Apr 01, 2024 4.700 4.715 4.450 4.510 14,850,037 -0.19(-4.04%)
Mar 28, 2024 4.660 4.726 4.620 4.700 24,128,712 -0.02(-0.42%)
Mar 27, 2024 4.100 4.790 4.010 4.720 41,907,084 +0.74(+18.59%)
Mar 26, 2024 3.980 4.080 3.930 3.980 9,812,128 +0.02(+0.51%)
Mar 25, 2024 4.100 4.210 3.960 3.960 10,653,366 -0.14(-3.41%)
Mar 22, 2024 4.250 4.330 4.070 4.100 12,484,571 -0.16(-3.76%)
Mar 21, 2024 4.290 4.395 4.170 4.260 11,781,344 +0.01(+0.24%)
Mar 20, 2024 4.360 4.430 4.200 4.250 14,878,421 -0.15(-3.41%)
Mar 19, 2024 4.260 4.460 4.233 4.400 9,511,920 +0.10(+2.33%)
Mar 18, 2024 4.280 4.380 4.270 4.300 14,111,926 -0.10(-2.27%)
Mar 15, 2024 4.200 4.440 4.130 4.400 121,135,648 +0.20(+4.76%)
Mar 14, 2024 4.420 4.440 4.160 4.200 14,448,262 -0.22(-4.98%)
Mar 13, 2024 4.250 4.505 4.220 4.420 12,746,469 +0.16(+3.76%)
Mar 12, 2024 4.190 4.320 4.170 4.260 12,681,032 +0.07(+1.67%)
Mar 11, 2024 4.200 4.321 4.150 4.190 18,937,476 +0.01(+0.24%)
Mar 08, 2024 4.520 4.568 4.170 4.180 17,192,050 -0.26(-5.86%)
Mar 07, 2024 4.570 4.690 4.395 4.440 15,591,130 -0.07(-1.55%)
Mar 06, 2024 4.530 4.690 4.474 4.510 17,713,626 +0.08(+1.81%)
Mar 05, 2024 4.340 4.500 4.260 4.430 15,335,054 +0.04(+0.91%)
Mar 04, 2024 4.370 4.490 4.240 4.390 21,305,616 +0.01(+0.23%)
Mar 01, 2024 4.300 4.560 4.230 4.380 32,303,460 +0.17(+4.04%)
Feb 29, 2024 4.250 4.360 4.163 4.210 20,416,912 +0.04(+0.96%)
Feb 28, 2024 4.120 4.240 4.070 4.170 15,924,155 +0.00(+0.00%)
Feb 27, 2024 3.910 4.245 3.910 4.170 29,620,160 +0.33(+8.59%)
Feb 26, 2024 3.810 3.980 3.760 3.840 15,245,025 +0.00(+0.00%)
Feb 23, 2024 3.690 3.870 3.600 3.840 14,333,324 +0.15(+4.07%)
Feb 22, 2024 3.800 3.810 3.670 3.690 15,684,464 -0.11(-2.89%)
Feb 21, 2024 3.500 3.940 3.450 3.800 29,373,076 +0.20(+5.56%)
Feb 20, 2024 3.570 3.685 3.510 3.600 20,772,052 +0.04(+1.12%)
Feb 16, 2024 3.780 3.900 3.560 3.560 29,465,752 -0.30(-7.77%)
Feb 15, 2024 3.750 3.960 3.730 3.860 14,798,826 +0.15(+4.04%)
Feb 14, 2024 3.570 3.750 3.540 3.710 15,897,534 +0.20(+5.70%)
Feb 13, 2024 3.430 3.550 3.350 3.510 24,900,600 -0.12(-3.31%)
Feb 12, 2024 3.400 3.700 3.396 3.630 21,611,316 +0.23(+6.76%)
Feb 09, 2024 3.290 3.420 3.230 3.400 15,705,639 +0.12(+3.66%)
Feb 08, 2024 3.250 3.380 3.220 3.280 13,706,532 +0.02(+0.61%)
Feb 07, 2024 3.250 3.300 3.160 3.260 12,451,957 +0.03(+0.93%)
Feb 06, 2024 3.150 3.280 3.130 3.230 15,480,778 +0.06(+1.89%)
Feb 05, 2024 3.230 3.266 3.125 3.170 13,435,240 -0.11(-3.35%)
Feb 02, 2024 3.200 3.335 3.090 3.280 28,481,086 +0.02(+0.61%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.