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:

Medical Properties Trust (NY: MPW )

5.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 5.010 5.460 4.820 5.040 25,502,678 +0.09(+1.82%)
May 22, 2024 5.000 5.025 4.900 4.950 11,254,316 -0.05(-1.00%)
May 21, 2024 5.180 5.280 5.000 5.000 21,213,696 -0.23(-4.40%)
May 20, 2024 5.010 5.280 4.980 5.230 20,442,048 +0.22(+4.39%)
May 17, 2024 5.060 5.210 4.980 5.010 19,036,628 -0.11(-2.15%)
May 16, 2024 5.350 5.360 4.950 5.120 22,819,672 -0.30(-5.54%)
May 15, 2024 5.930 5.950 5.270 5.420 23,950,436 -0.43(-7.35%)
May 14, 2024 6.200 6.540 5.770 5.850 59,696,296 +0.27(+4.84%)
May 13, 2024 4.810 6.300 4.810 5.580 66,211,320 +0.80(+16.74%)
May 10, 2024 4.740 4.850 4.660 4.780 12,127,183 +0.09(+1.92%)
May 09, 2024 4.330 4.750 4.290 4.690 20,886,880 +0.23(+5.16%)
May 08, 2024 4.210 4.470 4.165 4.460 20,842,172 +0.18(+4.21%)
May 07, 2024 4.420 4.500 4.200 4.280 17,240,896 -0.22(-4.89%)
May 06, 2024 4.410 4.780 4.310 4.500 31,758,872 -0.37(-7.60%)
May 03, 2024 4.960 5.170 4.865 4.870 21,002,692 +0.03(+0.62%)
May 02, 2024 4.740 4.900 4.701 4.840 11,836,998 +0.21(+4.54%)
May 01, 2024 4.670 4.845 4.590 4.630 14,402,857 +0.03(+0.65%)
Apr 30, 2024 4.680 4.825 4.600 4.600 10,556,820 -0.18(-3.77%)
Apr 29, 2024 4.600 4.790 4.595 4.780 11,450,044 +0.27(+5.99%)
Apr 26, 2024 4.600 4.720 4.510 4.510 9,016,412 -0.05(-1.10%)
Apr 25, 2024 4.540 4.590 4.380 4.560 8,253,423 -0.01(-0.22%)
Apr 24, 2024 4.620 4.688 4.550 4.570 14,264,620 -0.07(-1.51%)
Apr 23, 2024 4.530 4.770 4.490 4.640 11,402,844 +0.12(+2.65%)
Apr 22, 2024 4.430 4.550 4.380 4.520 10,339,420 +0.10(+2.26%)
Apr 19, 2024 4.790 4.835 4.420 4.420 21,557,304 -0.42(-8.68%)
Apr 18, 2024 4.636 4.859 4.549 4.840 16,355,093 +0.21(+4.61%)
Apr 17, 2024 4.559 4.714 4.510 4.627 12,476,614 +0.15(+3.25%)
Apr 16, 2024 4.501 4.651 4.452 4.481 13,666,955 -0.12(-2.53%)
Apr 15, 2024 4.685 5.150 4.433 4.598 58,265,912 +0.73(+18.80%)
Apr 12, 2024 3.948 4.016 3.822 3.870 15,193,830 -0.10(-2.44%)
Apr 11, 2024 3.996 4.025 3.851 3.967 10,579,415 -0.02(-0.49%)
Apr 10, 2024 3.938 4.011 3.822 3.986 19,598,094 -0.16(-3.97%)
Apr 09, 2024 3.977 4.161 3.962 4.151 10,367,399 +0.18(+4.65%)
Apr 08, 2024 3.977 4.020 3.919 3.967 8,591,531 +0.04(+0.99%)
Apr 05, 2024 4.025 4.054 3.919 3.928 18,775,790 -0.17(-4.26%)
Apr 04, 2024 4.171 4.306 4.103 4.103 11,050,130 -0.02(-0.47%)
Apr 03, 2024 4.142 4.171 4.035 4.122 10,104,288 -0.06(-1.39%)
Apr 02, 2024 4.297 4.336 4.151 4.180 14,871,228 -0.19(-4.43%)
Apr 01, 2024 4.559 4.573 4.316 4.374 15,310,265 -0.18(-4.04%)
Mar 28, 2024 4.520 4.584 4.481 4.559 24,876,502 -0.02(-0.42%)
Mar 27, 2024 3.977 4.646 3.889 4.578 43,205,856 +0.72(+18.59%)
Mar 26, 2024 3.860 3.957 3.812 3.860 10,116,223 +0.02(+0.51%)
Mar 25, 2024 3.977 4.083 3.841 3.841 10,983,532 -0.14(-3.41%)
Mar 22, 2024 4.122 4.200 3.948 3.977 12,871,489 -0.16(-3.76%)
Mar 21, 2024 4.161 4.263 4.045 4.132 12,146,468 +0.01(+0.24%)
Mar 20, 2024 4.229 4.297 4.074 4.122 15,339,529 -0.15(-3.41%)
Mar 19, 2024 4.132 4.326 4.106 4.268 9,806,711 +0.10(+2.33%)
Mar 18, 2024 4.151 4.248 4.142 4.171 14,549,279 -0.10(-2.27%)
Mar 15, 2024 4.074 4.307 4.006 4.268 124,889,848 +0.19(+4.76%)
Mar 14, 2024 4.287 4.307 4.035 4.074 14,896,039 -0.21(-4.98%)
Mar 13, 2024 4.122 4.370 4.093 4.287 13,141,504 +0.16(+3.76%)
Mar 12, 2024 4.064 4.190 4.054 4.132 13,074,039 +0.07(+1.67%)
Mar 11, 2024 4.074 4.191 4.025 4.064 19,524,382 +0.01(+0.24%)
Mar 08, 2024 4.384 4.431 4.045 4.054 17,724,862 -0.25(-5.86%)
Mar 07, 2024 4.433 4.549 4.263 4.307 16,074,326 -0.07(-1.55%)
Mar 06, 2024 4.394 4.549 4.340 4.374 18,262,602 +0.08(+1.81%)
Mar 05, 2024 4.210 4.365 4.132 4.297 15,810,314 +0.04(+0.91%)
Mar 04, 2024 4.239 4.355 4.113 4.258 21,965,914 +0.01(+0.23%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.