Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Medical Properties Trust (NY: MPW )

4.510 -0.120 (-2.59%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	4.660	4.680	4.500	4.510	9,569,852	-0.12(-2.59%)
Oct 31, 2024	4.710	4.765	4.600	4.630	7,413,707	-0.08(-1.70%)
Oct 30, 2024	4.620	4.780	4.600	4.710	6,526,881	+0.05(+1.07%)
Oct 29, 2024	4.650	4.690	4.520	4.660	10,844,147	+0.00(+0.00%)
Oct 28, 2024	4.660	4.690	4.570	4.660	7,479,041	+0.04(+0.87%)
Oct 25, 2024	4.930	5.030	4.600	4.620	9,984,097	-0.31(-6.29%)
Oct 24, 2024	4.780	4.969	4.740	4.930	12,343,474	+0.21(+4.45%)
Oct 23, 2024	4.700	4.740	4.620	4.720	6,254,743	+0.01(+0.21%)
Oct 22, 2024	4.740	4.770	4.680	4.710	4,639,538	-0.02(-0.42%)
Oct 21, 2024	4.960	4.965	4.720	4.730	8,276,838	-0.26(-5.21%)
Oct 18, 2024	4.730	5.030	4.680	4.990	12,180,437	+0.28(+5.94%)
Oct 17, 2024	4.680	4.740	4.635	4.710	7,673,153	-0.02(-0.42%)
Oct 16, 2024	4.720	4.810	4.650	4.730	10,281,161	+0.04(+0.85%)
Oct 15, 2024	4.570	4.758	4.474	4.690	16,432,620	+0.16(+3.53%)
Oct 14, 2024	4.690	4.720	4.430	4.530	23,970,632	-0.22(-4.63%)
Oct 11, 2024	4.900	4.965	4.740	4.750	12,661,752	-0.20(-4.04%)
Oct 10, 2024	5.120	5.160	4.810	4.950	18,389,850	-0.21(-4.07%)
Oct 09, 2024	5.460	5.500	5.130	5.160	14,186,873	-0.32(-5.84%)
Oct 08, 2024	5.560	5.600	5.430	5.480	6,750,253	-0.09(-1.62%)
Oct 07, 2024	5.720	5.745	5.550	5.570	4,715,212	-0.15(-2.62%)
Oct 04, 2024	5.670	5.760	5.610	5.720	7,408,185	+0.04(+0.70%)
Oct 03, 2024	5.540	5.690	5.460	5.680	7,142,053	+0.12(+2.16%)
Oct 02, 2024	5.720	5.730	5.550	5.560	8,572,454	-0.21(-3.64%)
Oct 01, 2024	5.860	5.905	5.720	5.770	6,527,041	-0.08(-1.37%)
Sep 30, 2024	5.940	6.000	5.800	5.850	7,292,070	-0.10(-1.68%)
Sep 27, 2024	5.950	6.020	5.875	5.950	6,178,560	+0.05(+0.85%)
Sep 26, 2024	6.000	6.013	5.880	5.900	6,982,055	-0.03(-0.51%)
Sep 25, 2024	6.060	6.110	5.930	5.930	8,985,509	-0.17(-2.79%)
Sep 24, 2024	5.910	6.180	5.900	6.100	11,523,633	+0.22(+3.74%)
Sep 23, 2024	5.750	5.890	5.680	5.880	9,013,081	+0.12(+2.08%)
Sep 20, 2024	5.800	6.005	5.730	5.760	20,223,802	-0.01(-0.17%)
Sep 19, 2024	5.990	6.020	5.750	5.770	12,717,387	-0.17(-2.86%)
Sep 18, 2024	5.930	6.130	5.765	5.940	17,496,616	-0.30(-4.81%)
Sep 17, 2024	6.350	6.550	6.200	6.240	14,102,427	-0.11(-1.73%)
Sep 16, 2024	6.400	6.465	6.130	6.350	23,380,922	-0.02(-0.31%)
Sep 13, 2024	5.830	6.430	5.770	6.370	36,868,864	+0.77(+13.75%)
Sep 12, 2024	5.500	5.745	5.070	5.600	44,639,740	+0.78(+16.18%)
Sep 11, 2024	4.750	4.856	4.700	4.820	9,458,699	+0.02(+0.42%)
Sep 10, 2024	4.950	4.960	4.670	4.800	10,984,500	-0.19(-3.81%)
Sep 09, 2024	4.900	5.090	4.690	4.990	11,881,815	+0.14(+2.89%)
Sep 06, 2024	4.840	4.948	4.742	4.850	10,809,165	+0.04(+0.82%)
Sep 05, 2024	4.771	4.978	4.752	4.811	12,605,646	+0.09(+1.88%)
Sep 04, 2024	4.486	4.732	4.486	4.722	10,372,057	+0.24(+5.26%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Medical Properties Trust (NY: MPW )

Historical Prices