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 )

4.950 -0.080 (-1.59%)
Streaming Delayed Price Updated: 2:55 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 (%)
Jun 30, 2023 8.326 8.420 8.201 8.281 9,534,771 +0.01(+0.11%)
Jun 29, 2023 8.174 8.317 8.147 8.273 6,417,644 +0.05(+0.65%)
Jun 28, 2023 8.228 8.228 8.098 8.219 8,028,974 -0.04(-0.43%)
Jun 27, 2023 8.013 8.335 7.951 8.255 9,786,173 +0.23(+2.90%)
Jun 26, 2023 7.781 8.049 7.736 8.022 7,617,014 +0.26(+3.34%)
Jun 23, 2023 7.825 7.870 7.745 7.763 11,077,420 -0.11(-1.36%)
Jun 22, 2023 7.986 8.004 7.718 7.870 10,628,499 -0.12(-1.46%)
Jun 21, 2023 8.058 8.085 7.960 7.986 8,787,814 -0.16(-1.98%)
Jun 20, 2023 8.183 8.188 8.040 8.147 8,809,898 -0.06(-0.76%)
Jun 16, 2023 8.103 8.255 8.071 8.210 14,819,780 +0.05(+0.66%)
Jun 15, 2023 8.049 8.165 7.892 8.156 11,372,524 +0.75(+10.14%)
May 08, 2023 7.431 7.466 7.340 7.405 9,122,455 -0.03(-0.46%)
May 05, 2023 7.414 7.517 7.235 7.440 11,538,864 +0.17(+2.38%)
May 04, 2023 7.051 7.327 6.938 7.267 17,690,712 +0.10(+1.45%)
May 03, 2023 7.206 7.349 7.085 7.163 16,549,565 -0.03(-0.36%)
May 02, 2023 7.370 7.405 7.025 7.189 11,963,457 -0.23(-3.14%)
May 01, 2023 7.569 7.612 7.353 7.422 10,951,928 -0.16(-2.05%)
Apr 28, 2023 7.422 7.742 7.293 7.578 18,145,902 +0.21(+2.81%)
Apr 27, 2023 6.956 7.526 6.869 7.370 20,131,892 +0.52(+7.57%)
Apr 26, 2023 6.973 7.033 6.826 6.852 12,089,421 -0.10(-1.37%)
Apr 25, 2023 6.990 6.990 6.843 6.947 17,249,898 -0.10(-1.47%)
Apr 24, 2023 7.180 7.189 6.947 7.051 16,571,146 -0.13(-1.81%)
Apr 21, 2023 7.085 7.206 7.033 7.180 8,393,041 +0.07(+0.97%)
Apr 20, 2023 7.172 7.258 7.055 7.111 11,193,749 -0.22(-2.95%)
Apr 19, 2023 7.137 7.362 7.094 7.327 8,901,508 +0.10(+1.31%)
Apr 18, 2023 7.345 7.345 7.154 7.232 10,106,780 -0.14(-1.88%)
Apr 17, 2023 7.180 7.396 7.150 7.370 9,456,002 +0.22(+3.02%)
Apr 14, 2023 7.405 7.487 7.068 7.154 14,433,750 -0.21(-2.82%)
Apr 13, 2023 7.500 7.540 7.258 7.362 12,743,260 -0.07(-0.93%)
Apr 12, 2023 7.682 7.794 7.414 7.431 15,509,103 -0.12(-1.60%)
Apr 11, 2023 7.319 7.707 7.284 7.552 22,893,224 +0.32(+4.42%)
Apr 10, 2023 6.999 7.241 6.934 7.232 12,687,078 +0.23(+3.33%)
Apr 06, 2023 7.033 7.085 6.930 6.999 8,162,145 -0.01(-0.12%)
Apr 05, 2023 6.964 7.055 6.913 7.008 9,814,115 -0.01(-0.12%)
Apr 04, 2023 7.129 7.172 6.895 7.016 13,216,139 -0.03(-0.49%)
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.