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: 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 (%)
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 14,250,305 -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 28,471,540 -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 13,477,605 +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 26,815,618 -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%)
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.