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 -0.190 (-3.64%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2005 3.099 3.203 3.099 3.113 537,934 -0.01(-0.33%)
Oct 28, 2005 3.099 3.123 3.061 3.123 327,987 +0.04(+1.36%)
Oct 27, 2005 3.116 3.130 3.074 3.081 5,972,132 -0.01(-0.23%)
Oct 26, 2005 3.099 3.252 3.081 3.088 251,016 -0.01(-0.34%)
Oct 25, 2005 3.081 3.116 2.977 3.099 2,261,736 +0.02(+0.56%)
Oct 24, 2005 3.092 3.099 3.015 3.081 3,269,250 -0.00(-0.11%)
Oct 21, 2005 3.242 3.242 2.646 3.085 2,330,091 -0.17(-5.14%)
Oct 20, 2005 3.273 3.315 3.221 3.252 87,884 -0.02(-0.64%)
Oct 19, 2005 3.221 3.280 3.189 3.273 92,479 +0.05(+1.62%)
Oct 18, 2005 3.262 3.273 3.217 3.221 290,938 -0.03(-0.96%)
Oct 17, 2005 3.377 3.377 3.182 3.252 192,139 +0.05(+1.52%)
Oct 14, 2005 3.221 3.226 3.168 3.203 188,406 -0.02(-0.54%)
Oct 13, 2005 3.315 3.315 3.168 3.221 158,536 -0.11(-3.34%)
Oct 12, 2005 3.388 3.412 3.325 3.332 97,936 -0.06(-1.64%)
Oct 11, 2005 3.395 3.409 3.377 3.388 184,385 +0.01(+0.31%)
Oct 10, 2005 3.329 3.391 3.322 3.377 184,959 +0.05(+1.57%)
Oct 07, 2005 3.419 3.419 3.186 3.325 830,882 -0.08(-2.25%)
Oct 06, 2005 3.395 3.447 3.356 3.402 195,873 -0.01(-0.31%)
Oct 05, 2005 3.464 3.482 3.412 3.412 284,045 -0.07(-2.00%)
Oct 04, 2005 3.492 3.496 3.464 3.482 173,184 -0.02(-0.60%)
Oct 03, 2005 3.377 3.513 3.370 3.503 301,277 +0.09(+2.65%)
Sep 30, 2005 3.478 3.579 3.409 3.412 1,598,580 -0.06(-1.80%)
Sep 29, 2005 3.471 3.482 3.430 3.475 149,346 -0.01(-0.20%)
Sep 28, 2005 3.471 3.482 3.464 3.482 144,463 +0.02(+0.50%)
Sep 27, 2005 3.464 3.482 3.440 3.464 94,490 +0.00(+0.00%)
Sep 26, 2005 3.632 3.632 3.447 3.464 370,206 -0.15(-4.23%)
Sep 23, 2005 3.618 3.639 3.517 3.618 90,469 +0.08(+2.36%)
Sep 22, 2005 3.569 3.569 3.447 3.534 91,905 -0.07(-1.93%)
Sep 21, 2005 3.586 3.604 3.534 3.604 89,320 -0.02(-0.48%)
Sep 20, 2005 3.656 3.673 3.551 3.621 306,160 -0.06(-1.61%)
Sep 19, 2005 3.642 3.680 3.621 3.680 808,193 +0.03(+0.76%)
Sep 16, 2005 3.652 3.677 3.632 3.652 359,005 +0.00(+0.00%)
Sep 15, 2005 3.614 3.659 3.590 3.652 78,406 +0.04(+1.06%)
Sep 14, 2005 3.645 3.656 3.558 3.614 134,698 -0.03(-0.76%)
Sep 13, 2005 3.572 3.642 3.482 3.642 187,257 +0.03(+0.77%)
Sep 12, 2005 3.663 3.666 3.604 3.614 60,025 -0.05(-1.42%)
Sep 09, 2005 3.656 3.677 3.649 3.666 66,057 +0.01(+0.19%)
Sep 08, 2005 3.656 3.684 3.639 3.659 123,210 +0.00(+0.10%)
Sep 07, 2005 3.743 3.743 3.614 3.656 157,388 -0.09(-2.33%)
Sep 06, 2005 3.785 3.799 3.621 3.743 1,264,849 -0.01(-0.19%)
Sep 02, 2005 3.701 3.778 3.701 3.750 119,189 +0.08(+2.28%)
Sep 01, 2005 3.830 3.830 3.663 3.666 168,301 -0.16(-4.27%)
Aug 31, 2005 3.656 3.830 3.656 3.830 302,139 +0.17(+4.76%)
Aug 30, 2005 3.673 3.684 3.642 3.656 134,698 -0.00(-0.10%)
Aug 29, 2005 3.517 3.680 3.517 3.659 87,310 +0.14(+3.85%)
Aug 26, 2005 3.454 3.569 3.454 3.524 278,588 +0.05(+1.50%)
Aug 25, 2005 3.430 3.517 3.430 3.471 69,790 +0.04(+1.12%)
Aug 24, 2005 3.457 3.482 3.430 3.433 64,908 -0.02(-0.71%)
Aug 23, 2005 3.517 3.517 3.447 3.457 85,586 -0.06(-1.68%)
Aug 22, 2005 3.430 3.517 3.412 3.517 109,999 +0.10(+2.96%)
Aug 19, 2005 3.499 3.548 3.416 3.416 280,598 -0.05(-1.41%)
Aug 18, 2005 3.416 3.475 3.398 3.464 1,791,007 +0.05(+1.32%)
Aug 17, 2005 3.604 3.604 3.350 3.419 951,796 -0.18(-5.12%)
Aug 16, 2005 3.604 3.621 3.593 3.604 240,103 +0.00(+0.00%)
Aug 15, 2005 3.625 3.639 3.604 3.604 41,644 -0.00(-0.10%)
Aug 12, 2005 3.586 3.673 3.579 3.607 118,615 +0.02(+0.58%)
Aug 11, 2005 3.548 3.586 3.541 3.586 62,610 +0.03(+0.98%)
Aug 10, 2005 3.503 3.593 3.499 3.551 111,722 +0.05(+1.29%)
Aug 09, 2005 3.551 3.551 3.496 3.506 285,481 -0.06(-1.56%)
Aug 08, 2005 3.614 3.614 3.562 3.562 72,662 -0.06(-1.63%)
Aug 05, 2005 3.645 3.645 3.614 3.621 276,578 -0.02(-0.48%)
Aug 04, 2005 3.639 3.645 3.621 3.639 58,302 -0.01(-0.19%)
Aug 03, 2005 3.639 3.656 3.639 3.645 134,411 +0.01(+0.19%)
Aug 02, 2005 3.663 3.670 3.621 3.639 842,945 -0.02(-0.48%)
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.