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 )

5.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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%)
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.