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 (%)
Sep 29, 2023 4.768 5.061 4.759 4.988 15,860,562 +0.20(+4.21%)
Sep 28, 2023 4.622 4.832 4.613 4.787 14,411,955 +0.18(+3.98%)
Sep 27, 2023 4.631 4.713 4.549 4.604 17,003,464 -0.01(-0.20%)
Sep 26, 2023 4.759 4.791 4.567 4.613 18,453,434 -0.22(-4.55%)
Sep 25, 2023 4.814 4.851 4.713 4.832 15,773,041 -0.05(-1.12%)
Sep 22, 2023 4.906 4.976 4.759 4.887 19,019,424 +0.03(+0.57%)
Sep 21, 2023 5.208 5.217 4.851 4.860 28,074,068 -0.44(-8.29%)
Sep 20, 2023 5.574 5.578 5.299 5.299 17,399,694 -0.21(-3.82%)
Sep 19, 2023 5.574 5.638 5.491 5.510 12,001,666 -0.06(-1.15%)
Sep 18, 2023 5.775 5.775 5.574 5.574 14,962,888 -0.25(-4.25%)
Sep 15, 2023 5.940 5.958 5.711 5.821 23,021,766 -0.20(-3.34%)
Sep 14, 2023 5.949 6.077 5.921 6.022 11,139,932 +0.15(+2.49%)
Sep 13, 2023 5.857 5.931 5.775 5.876 11,019,707 +0.00(+0.00%)
Sep 12, 2023 5.768 5.920 5.706 5.876 11,049,323 +0.07(+1.23%)
Sep 11, 2023 5.965 5.985 5.786 5.804 9,714,335 -0.13(-2.26%)
Sep 08, 2023 6.028 6.032 5.876 5.938 11,947,362 -0.08(-1.34%)
Sep 07, 2023 6.207 6.233 6.019 6.019 18,202,742 -0.25(-3.99%)
Sep 06, 2023 6.359 6.421 6.198 6.269 10,400,972 -0.11(-1.68%)
Sep 05, 2023 6.484 6.520 6.368 6.377 8,062,483 -0.14(-2.19%)
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.