Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust (NY: MPW )

4.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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, 2006 4.661 4.780 4.651 4.741 2,421,084 +0.07(+1.57%)
Oct 30, 2006 4.713 4.832 4.661 4.668 2,364,947 -0.01(-0.22%)
Oct 27, 2006 5.321 5.324 4.612 4.678 4,961,605 -0.61(-11.49%)
Oct 26, 2006 5.220 5.314 5.195 5.286 704,872 +0.12(+2.30%)
Oct 25, 2006 5.073 5.206 5.052 5.167 362,890 +0.11(+2.21%)
Oct 24, 2006 5.090 5.132 5.056 5.056 419,887 -0.03(-0.69%)
Oct 23, 2006 5.090 5.150 5.066 5.090 522,425 +0.00(+0.00%)
Oct 20, 2006 5.122 5.150 5.038 5.090 343,127 -0.02(-0.34%)
Oct 19, 2006 5.063 5.108 5.045 5.108 1,145,668 +0.06(+1.11%)
Oct 18, 2006 5.101 5.150 5.032 5.052 1,119,604 -0.01(-0.28%)
Oct 17, 2006 5.129 5.129 5.031 5.066 814,856 -0.06(-1.23%)
Oct 16, 2006 5.167 5.199 5.115 5.129 1,118,745 -0.03(-0.68%)
Oct 13, 2006 5.063 5.167 5.049 5.164 624,103 +0.12(+2.35%)
Oct 12, 2006 5.003 5.049 4.986 5.045 472,874 +0.07(+1.47%)
Oct 11, 2006 4.961 5.031 4.902 4.972 445,378 +0.01(+0.28%)
Oct 10, 2006 4.975 4.982 4.940 4.958 452,252 -0.02(-0.49%)
Oct 09, 2006 4.884 4.993 4.874 4.982 501,802 +0.10(+2.07%)
Oct 06, 2006 4.919 4.930 4.871 4.881 647,302 -0.03(-0.71%)
Oct 05, 2006 4.797 4.993 4.780 4.916 1,131,061 +0.10(+2.18%)
Oct 04, 2006 4.703 4.832 4.703 4.811 631,263 +0.12(+2.45%)
Oct 03, 2006 4.699 4.734 4.661 4.696 1,152,542 +0.00(+0.00%)
Oct 02, 2006 4.692 4.713 4.654 4.696 681,672 +0.02(+0.45%)
Sep 29, 2006 4.665 4.727 4.654 4.675 467,432 +0.02(+0.45%)
Sep 28, 2006 4.738 4.738 4.654 4.654 443,087 -0.08(-1.62%)
Sep 27, 2006 4.731 4.780 4.724 4.731 847,794 +0.01(+0.15%)
Sep 26, 2006 4.769 4.787 4.699 4.724 598,611 +0.01(+0.15%)
Sep 25, 2006 4.689 4.738 4.647 4.717 476,311 +0.02(+0.52%)
Sep 22, 2006 4.724 4.738 4.647 4.692 551,925 -0.05(-1.03%)
Sep 21, 2006 4.773 4.822 4.678 4.741 822,876 -0.03(-0.59%)
Sep 20, 2006 4.678 4.864 4.675 4.769 2,263,268 +0.09(+2.02%)
Sep 19, 2006 4.658 4.741 4.623 4.675 995,872 +0.03(+0.60%)
Sep 18, 2006 4.630 4.675 4.612 4.647 948,040 +0.01(+0.15%)
Sep 15, 2006 4.630 4.727 4.563 4.640 1,292,600 +0.05(+1.14%)
Sep 14, 2006 4.703 4.710 4.553 4.588 579,994 -0.11(-2.38%)
Sep 13, 2006 4.706 4.738 4.647 4.699 749,840 +0.05(+1.13%)
Sep 12, 2006 4.598 4.745 4.543 4.647 953,482 +0.01(+0.23%)
Sep 11, 2006 4.612 4.682 4.581 4.637 890,184 +0.06(+1.37%)
Sep 08, 2006 4.549 4.644 4.546 4.574 789,938 +0.03(+0.77%)
Sep 07, 2006 4.619 4.637 4.539 4.539 489,200 -0.08(-1.74%)
Sep 06, 2006 4.678 4.713 4.609 4.619 511,541 -0.05(-1.05%)
Sep 05, 2006 4.644 4.703 4.633 4.668 494,069 +0.06(+1.29%)
Sep 01, 2006 4.682 4.685 4.574 4.609 539,323 -0.07(-1.42%)
Aug 31, 2006 4.661 4.780 4.644 4.675 1,141,372 +0.04(+0.83%)
Aug 30, 2006 4.539 4.654 4.504 4.637 906,224 +0.10(+2.15%)
Aug 29, 2006 4.469 4.609 4.445 4.539 864,120 +0.07(+1.64%)
Aug 28, 2006 4.427 4.466 4.354 4.466 1,169,727 +0.11(+2.57%)
Aug 25, 2006 4.343 4.441 4.322 4.354 1,176,315 +0.01(+0.32%)
Aug 24, 2006 4.305 4.347 4.280 4.340 952,910 +0.06(+1.39%)
Aug 23, 2006 4.260 4.347 4.260 4.280 871,854 +0.02(+0.57%)
Aug 22, 2006 4.183 4.277 4.183 4.256 840,061 +0.09(+2.09%)
Aug 21, 2006 4.137 4.217 4.116 4.169 958,924 +0.03(+0.76%)
Aug 18, 2006 4.137 4.162 4.109 4.137 731,223 +0.00(+0.00%)
Aug 17, 2006 4.113 4.162 4.102 4.137 657,900 +0.03(+0.85%)
Aug 16, 2006 4.186 4.186 4.092 4.102 648,162 -0.05(-1.18%)
Aug 15, 2006 4.155 4.172 4.123 4.151 1,131,920 +0.02(+0.42%)
Aug 14, 2006 4.218 4.218 4.085 4.134 825,454 -0.08(-1.99%)
Aug 11, 2006 4.291 4.294 4.207 4.218 495,788 -0.07(-1.63%)
Aug 10, 2006 4.207 4.322 4.183 4.287 912,811 +0.01(+0.24%)
Aug 09, 2006 4.294 4.305 4.246 4.277 612,646 +0.05(+1.24%)
Aug 08, 2006 4.294 4.301 4.207 4.225 815,716 -0.07(-1.55%)
Aug 07, 2006 4.294 4.354 4.266 4.291 1,072,918 +0.01(+0.33%)
Aug 04, 2006 4.294 4.298 4.249 4.277 632,409 +0.00(+0.00%)
Aug 03, 2006 4.277 4.294 4.263 4.277 562,237 +0.00(+0.00%)
Aug 02, 2006 4.277 4.294 4.263 4.277 388,954 +0.02(+0.41%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.