Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Medical Properties Trust (NY: MPW )

4.930 -0.100 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2006 3.317 3.345 3.292 3.338 747,548 +0.03(+0.84%)
Jan 30, 2006 3.334 3.369 3.306 3.310 404,134 -0.02(-0.73%)
Jan 27, 2006 3.317 3.457 3.310 3.334 676,231 +0.02(+0.63%)
Jan 26, 2006 3.348 3.352 3.282 3.313 421,606 -0.04(-1.15%)
Jan 25, 2006 3.359 3.369 3.334 3.352 73,895 -0.02(-0.72%)
Jan 24, 2006 3.411 3.411 3.289 3.376 507,244 -0.05(-1.33%)
Jan 23, 2006 3.394 3.453 3.376 3.422 80,483 +0.03(+1.03%)
Jan 20, 2006 3.425 3.425 3.324 3.387 3,062,945 -0.03(-1.02%)
Jan 19, 2006 3.443 3.450 3.397 3.422 86,498 -0.01(-0.41%)
Jan 18, 2006 3.383 3.439 3.383 3.436 63,584 +0.03(+1.03%)
Jan 17, 2006 3.463 3.481 3.387 3.401 728,072 -0.05(-1.32%)
Jan 13, 2006 3.509 3.509 3.387 3.446 1,314,082 -0.08(-2.28%)
Jan 12, 2006 3.614 3.614 3.526 3.526 489,200 -0.09(-2.42%)
Jan 11, 2006 3.645 3.666 3.603 3.614 563,955 -0.02(-0.58%)
Jan 10, 2006 3.736 3.736 3.614 3.635 119,149 -0.11(-2.98%)
Jan 09, 2006 3.526 3.771 3.502 3.746 415,877 +0.23(+6.45%)
Jan 06, 2006 3.519 3.526 3.495 3.519 87,070 +0.00(+0.10%)
Jan 05, 2006 3.491 3.523 3.474 3.516 136,048 +0.02(+0.70%)
Jan 04, 2006 3.488 3.516 3.460 3.491 453,112 +0.00(+0.10%)
Jan 03, 2006 3.415 3.491 3.359 3.488 221,973 +0.07(+2.15%)
Dec 30, 2005 3.415 3.422 3.352 3.415 162,112 -0.01(-0.20%)
Dec 29, 2005 3.422 3.457 3.233 3.422 365,754 +0.00(+0.00%)
Dec 28, 2005 3.439 3.443 3.355 3.422 102,537 -0.01(-0.41%)
Dec 27, 2005 3.484 3.491 3.359 3.436 107,979 -0.04(-1.20%)
Dec 23, 2005 3.436 3.491 3.415 3.477 81,342 +0.04(+1.22%)
Dec 22, 2005 3.334 3.446 3.320 3.436 234,289 +0.10(+3.04%)
Dec 21, 2005 3.334 3.341 3.289 3.334 75,900 +0.00(+0.00%)
Dec 20, 2005 3.327 3.348 3.282 3.334 593,742 -0.00(-0.10%)
Dec 19, 2005 3.317 3.341 3.289 3.338 113,994 +0.00(+0.10%)
Dec 16, 2005 3.268 3.334 3.268 3.334 1,121,323 +0.08(+2.58%)
Dec 15, 2005 3.352 3.352 3.212 3.251 466,000 -0.07(-2.00%)
Dec 14, 2005 3.230 3.348 3.230 3.317 2,094,569 +0.10(+3.04%)
Dec 13, 2005 3.177 3.226 3.167 3.219 502,662 -0.01(-0.22%)
Dec 12, 2005 3.230 3.240 3.160 3.226 99,100 +0.00(+0.00%)
Dec 09, 2005 3.212 3.292 3.212 3.226 161,539 +0.02(+0.76%)
Dec 08, 2005 3.254 3.275 3.184 3.202 623,530 -0.05(-1.61%)
Dec 07, 2005 3.313 3.317 3.251 3.254 66,162 -0.06(-1.69%)
Dec 06, 2005 3.313 3.317 3.282 3.310 200,492 +0.00(+0.00%)
Dec 05, 2005 3.299 3.317 3.257 3.310 99,100 +0.00(+0.11%)
Dec 02, 2005 3.352 3.380 3.233 3.306 327,374 -0.06(-1.66%)
Dec 01, 2005 3.191 3.429 3.191 3.362 374,920 +0.17(+5.36%)
Nov 30, 2005 3.128 3.212 3.100 3.191 1,322,388 +0.08(+2.58%)
Nov 29, 2005 3.100 3.139 3.093 3.111 131,465 +0.03(+1.14%)
Nov 28, 2005 3.072 3.093 3.072 3.076 154,951 +0.01(+0.23%)
Nov 25, 2005 3.072 3.090 3.069 3.069 26,923 -0.00(-0.11%)
Nov 23, 2005 3.065 3.090 3.055 3.072 215,099 +0.01(+0.23%)
Nov 22, 2005 3.107 3.125 3.062 3.065 467,432 -0.05(-1.57%)
Nov 21, 2005 3.097 3.132 3.097 3.114 224,264 +0.00(+0.00%)
Nov 18, 2005 3.104 3.146 3.072 3.114 600,044 +0.03(+0.90%)
Nov 17, 2005 3.111 3.125 3.065 3.086 83,920 -0.01(-0.23%)
Nov 16, 2005 3.142 3.149 3.065 3.093 97,954 -0.05(-1.56%)
Nov 15, 2005 3.062 3.142 3.055 3.142 158,388 +0.09(+2.86%)
Nov 14, 2005 3.083 3.093 3.017 3.055 157,243 -0.02(-0.79%)
Nov 11, 2005 3.093 3.104 3.055 3.079 168,126 -0.03(-0.90%)
Nov 10, 2005 3.090 3.160 3.090 3.107 533,595 +0.02(+0.57%)
Nov 09, 2005 3.125 3.125 3.069 3.090 264,935 +0.03(+1.14%)
Nov 08, 2005 3.142 3.142 3.038 3.055 282,120 -0.10(-3.32%)
Nov 07, 2005 3.107 3.212 3.104 3.160 864,407 +0.06(+2.03%)
Nov 04, 2005 3.142 3.142 3.097 3.097 122,586 -0.04(-1.33%)
Nov 03, 2005 3.118 3.146 3.118 3.139 464,568 +0.02(+0.67%)
Nov 02, 2005 3.132 3.142 3.086 3.118 1,692,439 -0.02(-0.78%)
Nov 01, 2005 3.135 3.142 3.107 3.142 432,490 +0.02(+0.67%)
Oct 31, 2005 3.107 3.212 3.107 3.121 536,459 -0.01(-0.33%)
Oct 28, 2005 3.107 3.132 3.069 3.132 327,088 +0.04(+1.36%)
Oct 27, 2005 3.125 3.139 3.083 3.090 5,955,759 -0.01(-0.23%)
Oct 26, 2005 3.107 3.261 3.090 3.097 250,328 -0.01(-0.34%)
Oct 25, 2005 3.090 3.125 2.985 3.107 2,255,535 +0.02(+0.57%)
Oct 24, 2005 3.100 3.107 3.024 3.090 3,260,287 -0.00(-0.11%)
Oct 21, 2005 3.251 3.251 2.653 3.093 2,323,702 -0.17(-5.14%)
Oct 20, 2005 3.282 3.324 3.230 3.261 87,643 -0.02(-0.64%)
Oct 19, 2005 3.230 3.289 3.198 3.282 92,226 +0.05(+1.62%)
Oct 18, 2005 3.271 3.282 3.226 3.230 290,140 -0.03(-0.96%)
Oct 17, 2005 3.387 3.387 3.191 3.261 191,613 +0.05(+1.52%)
Oct 14, 2005 3.230 3.235 3.177 3.212 187,889 -0.02(-0.54%)
Oct 13, 2005 3.324 3.324 3.177 3.230 158,102 -0.11(-3.34%)
Oct 12, 2005 3.397 3.422 3.334 3.341 97,668 -0.06(-1.64%)
Oct 11, 2005 3.404 3.418 3.387 3.397 183,879 +0.01(+0.31%)
Oct 10, 2005 3.338 3.401 3.331 3.387 184,452 +0.05(+1.57%)
Oct 07, 2005 3.429 3.429 3.195 3.334 828,605 -0.08(-2.25%)
Oct 06, 2005 3.404 3.457 3.366 3.411 195,336 -0.01(-0.31%)
Oct 05, 2005 3.474 3.491 3.422 3.422 283,266 -0.07(-2.00%)
Oct 04, 2005 3.502 3.505 3.474 3.491 172,709 -0.02(-0.60%)
Oct 03, 2005 3.387 3.523 3.380 3.512 300,451 +0.09(+2.65%)
Sep 30, 2005 3.488 3.589 3.418 3.422 1,594,198 -0.06(-1.80%)
Sep 29, 2005 3.481 3.491 3.439 3.484 148,936 -0.01(-0.20%)
Sep 28, 2005 3.481 3.491 3.474 3.491 144,067 +0.02(+0.50%)
Sep 27, 2005 3.474 3.491 3.450 3.474 94,231 +0.00(+0.00%)
Sep 26, 2005 3.642 3.642 3.457 3.474 369,191 -0.15(-4.24%)
Sep 23, 2005 3.628 3.649 3.526 3.628 90,221 +0.08(+2.36%)
Sep 22, 2005 3.579 3.579 3.457 3.544 91,653 -0.07(-1.93%)
Sep 21, 2005 3.596 3.614 3.544 3.614 89,075 -0.02(-0.48%)
Sep 20, 2005 3.666 3.683 3.561 3.631 305,320 -0.06(-1.61%)
Sep 19, 2005 3.652 3.690 3.631 3.690 805,978 +0.03(+0.76%)
Sep 16, 2005 3.662 3.687 3.642 3.662 358,021 +0.00(+0.00%)
Sep 15, 2005 3.624 3.669 3.600 3.662 78,191 +0.04(+1.06%)
Sep 14, 2005 3.656 3.666 3.568 3.624 134,329 -0.03(-0.77%)
Sep 13, 2005 3.582 3.652 3.491 3.652 186,744 +0.03(+0.77%)
Sep 12, 2005 3.673 3.676 3.614 3.624 59,861 -0.05(-1.42%)
Sep 09, 2005 3.666 3.687 3.659 3.676 65,875 +0.01(+0.19%)
Sep 08, 2005 3.666 3.694 3.649 3.669 122,872 +0.00(+0.10%)
Sep 07, 2005 3.753 3.753 3.624 3.666 156,956 -0.09(-2.33%)
Sep 06, 2005 3.795 3.809 3.631 3.753 1,261,381 -0.01(-0.19%)
Sep 02, 2005 3.711 3.788 3.711 3.760 118,863 +0.08(+2.28%)
Sep 01, 2005 3.841 3.841 3.673 3.676 167,840 -0.16(-4.27%)
Aug 31, 2005 3.666 3.841 3.666 3.841 301,310 +0.17(+4.76%)
Aug 30, 2005 3.683 3.694 3.652 3.666 134,329 -0.00(-0.10%)
Aug 29, 2005 3.526 3.690 3.526 3.669 87,070 +0.14(+3.85%)
Aug 26, 2005 3.463 3.579 3.463 3.533 277,824 +0.05(+1.50%)
Aug 25, 2005 3.439 3.526 3.439 3.481 69,599 +0.04(+1.12%)
Aug 24, 2005 3.467 3.491 3.439 3.443 64,730 -0.02(-0.70%)
Aug 23, 2005 3.526 3.526 3.457 3.467 85,352 -0.06(-1.68%)
Aug 22, 2005 3.439 3.526 3.422 3.526 109,697 +0.10(+2.96%)
Aug 19, 2005 3.509 3.558 3.425 3.425 279,829 -0.05(-1.41%)
Aug 18, 2005 3.425 3.484 3.408 3.474 1,786,097 +0.05(+1.32%)
Aug 17, 2005 3.614 3.614 3.359 3.429 949,186 -0.19(-5.12%)
Aug 16, 2005 3.614 3.631 3.603 3.614 239,444 +0.00(+0.00%)
Aug 15, 2005 3.635 3.649 3.614 3.614 41,530 -0.00(-0.10%)
Aug 12, 2005 3.596 3.683 3.589 3.617 118,290 +0.02(+0.58%)
Aug 11, 2005 3.558 3.596 3.551 3.596 62,438 +0.03(+0.98%)
Aug 10, 2005 3.512 3.603 3.509 3.561 111,416 +0.05(+1.29%)
Aug 09, 2005 3.561 3.561 3.505 3.516 284,698 -0.06(-1.56%)
Aug 08, 2005 3.624 3.624 3.572 3.572 72,463 -0.06(-1.63%)
Aug 05, 2005 3.656 3.656 3.624 3.631 275,819 -0.02(-0.48%)
Aug 04, 2005 3.649 3.656 3.631 3.649 58,142 -0.01(-0.19%)
Aug 03, 2005 3.649 3.666 3.649 3.656 134,043 +0.01(+0.19%)
Aug 02, 2005 3.673 3.680 3.631 3.649 840,634 -0.02(-0.48%)
Aug 01, 2005 3.669 3.687 3.666 3.666 1,173,164 -0.00(-0.10%)
Jul 29, 2005 3.676 3.690 3.666 3.669 47,545 +0.00(+0.00%)
Jul 28, 2005 3.683 3.683 3.666 3.669 38,666 +0.00(+0.10%)
Jul 27, 2005 3.669 3.669 3.666 3.666 183,307 +0.00(+0.00%)
Jul 26, 2005 3.673 3.673 3.666 3.666 337,972 -0.00(-0.10%)
Jul 25, 2005 3.666 3.683 3.666 3.669 131,751 +0.00(+0.00%)
Jul 22, 2005 3.683 3.704 3.666 3.669 343,700 -0.01(-0.38%)
Jul 21, 2005 3.666 3.722 3.666 3.683 2,124,642 +0.02(+0.48%)
Jul 20, 2005 3.729 3.729 3.666 3.666 975,537 -0.07(-1.87%)
Jul 19, 2005 3.729 3.739 3.694 3.736 412,154 +0.00(+0.00%)
Jul 18, 2005 3.823 3.841 3.715 3.736 813,424 -0.07(-1.83%)
Jul 15, 2005 3.820 3.841 3.806 3.806 748,408 +0.00(+0.09%)
Jul 14, 2005 3.834 3.841 3.788 3.802 722,917 -0.03(-0.82%)
Jul 13, 2005 3.872 3.893 3.544 3.834 844,357 -0.04(-0.99%)
Jul 12, 2005 3.858 3.907 3.858 3.872 1,233,312 +0.02(+0.54%)
Jul 11, 2005 3.844 3.910 3.841 3.851 1,040,553 +0.01(+0.27%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.