Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Medical Properties Trust (NY: MPW )

4.700 -0.020 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.10 11.35 10.85 11.35 17,758,340 +0.12(+1.08%)
Nov 29, 2022 10.97 11.27 10.96 11.22 13,821,459 +0.29(+2.69%)
Nov 28, 2022 11.29 11.43 10.92 10.93 12,759,433 -0.39(-3.44%)
Nov 25, 2022 11.09 11.32 11.09 11.32 4,919,139 +0.28(+2.51%)
Nov 23, 2022 11.02 11.16 10.90 11.04 7,283,936 +0.03(+0.31%)
Nov 22, 2022 10.90 11.03 10.83 11.01 9,887,321 +0.17(+1.60%)
Nov 21, 2022 10.68 10.87 10.57 10.84 12,911,009 +0.14(+1.29%)
Nov 18, 2022 10.80 10.84 10.49 10.70 11,658,587 +0.07(+0.65%)
Nov 17, 2022 10.47 10.64 10.40 10.63 10,873,417 -0.01(-0.08%)
Nov 16, 2022 10.86 10.86 10.50 10.64 13,547,105 -0.27(-2.46%)
Nov 15, 2022 11.09 11.14 10.74 10.90 13,253,404 +0.12(+1.12%)
Nov 14, 2022 11.03 11.11 10.77 10.78 16,243,057 -0.07(-0.64%)
Nov 11, 2022 10.53 11.00 10.46 10.85 20,193,916 +0.41(+3.89%)
Nov 10, 2022 10.07 10.49 10.07 10.45 12,606,180 +0.73(+7.47%)
Nov 09, 2022 9.910 10.07 9.668 9.720 10,727,454 -0.29(-2.94%)
Nov 08, 2022 9.841 10.11 9.712 10.01 14,952,717 +0.22(+2.21%)
Nov 07, 2022 9.850 9.923 9.491 9.798 14,371,865 +0.06(+0.62%)
Nov 04, 2022 9.720 9.850 9.478 9.737 16,485,413 +0.14(+1.44%)
Nov 03, 2022 9.400 9.720 9.339 9.599 16,593,439 +0.08(+0.82%)
Nov 02, 2022 9.936 9.486 9.521 21,024,770 -0.47(-4.68%)
Nov 01, 2022 10.08 10.08 9.858 9.988 12,310,383 +0.09(+0.87%)
Oct 31, 2022 9.962 10.09 9.893 9.902 14,198,220 -0.12(-1.21%)
Oct 28, 2022 10.08 10.20 9.755 10.02 23,320,330 -0.08(-0.77%)
Oct 27, 2022 9.547 10.13 9.357 10.10 33,270,510 +0.72(+7.65%)
Oct 26, 2022 9.435 9.564 9.201 9.383 23,477,700 +0.02(+0.18%)
Oct 25, 2022 9.011 9.426 8.994 9.365 24,561,032 +0.38(+4.23%)
Oct 24, 2022 8.959 9.197 8.847 8.985 19,206,104 +0.15(+1.66%)
Oct 21, 2022 9.383 9.387 8.561 8.838 41,632,428 -0.67(-7.01%)
Oct 20, 2022 9.512 9.642 9.443 9.504 9,495,809 -0.01(-0.09%)
Oct 19, 2022 9.469 9.573 9.357 9.512 10,825,111 -0.05(-0.54%)
Oct 18, 2022 9.772 9.863 9.521 9.564 14,039,903 -0.10(-0.98%)
Oct 17, 2022 9.616 9.789 9.521 9.659 17,982,172 +0.27(+2.85%)
Oct 14, 2022 9.694 9.815 9.374 9.391 19,423,250 -0.16(-1.72%)
Oct 13, 2022 9.374 9.672 9.054 9.556 19,511,938 +0.10(+1.01%)
Oct 12, 2022 9.495 9.573 9.288 9.460 26,561,812 -0.03(-0.36%)
Oct 11, 2022 9.080 9.547 8.916 9.495 27,782,594 +0.51(+5.68%)
Oct 10, 2022 9.028 9.210 8.825 8.985 23,081,332 +0.22(+2.47%)
Oct 07, 2022 9.097 9.149 8.648 8.769 37,974,980 -0.48(-5.15%)
Oct 06, 2022 9.893 10.05 9.236 9.244 33,156,022 -0.61(-6.23%)
Oct 05, 2022 10.06 10.17 9.659 9.858 20,196,828 -0.51(-4.92%)
Oct 04, 2022 10.11 10.58 10.07 10.37 16,046,476 +0.38(+3.81%)
Oct 03, 2022 10.26 10.35 9.772 9.988 26,516,056 -0.27(-2.61%)
Sep 30, 2022 10.07 10.50 9.971 10.26 28,904,290 +0.36(+3.67%)
Sep 29, 2022 10.28 10.37 9.815 9.893 23,711,814 -0.51(-4.90%)
Sep 28, 2022 10.43 10.52 10.19 10.40 17,966,610 +0.09(+0.84%)
Sep 27, 2022 10.49 10.58 10.17 10.32 17,285,406 -0.08(-0.75%)
Sep 26, 2022 10.69 10.72 10.30 10.39 20,437,332 -0.40(-3.69%)
Sep 23, 2022 11.02 11.04 10.54 10.79 20,270,432 -0.37(-3.33%)
Sep 22, 2022 11.17 11.29 10.96 11.16 19,876,762 -0.06(-0.54%)
Sep 21, 2022 11.44 11.70 11.22 11.22 12,918,488 -0.14(-1.22%)
Sep 20, 2022 11.56 11.57 11.30 11.36 14,581,352 -0.33(-2.81%)
Sep 19, 2022 11.80 11.80 11.57 11.69 15,540,350 -0.24(-2.03%)
Sep 16, 2022 11.71 11.95 11.50 11.93 17,355,854 +0.10(+0.80%)
Sep 15, 2022 11.98 12.14 11.73 11.84 15,829,043 -0.09(-0.73%)
Sep 14, 2022 12.11 12.13 11.80 11.93 26,260,204 -0.18(-1.50%)
Sep 13, 2022 12.53 12.53 12.06 12.11 19,674,590 -0.63(-4.92%)
Sep 12, 2022 12.69 12.84 12.69 12.73 7,232,046 +0.15(+1.21%)
Sep 09, 2022 12.50 12.62 12.44 12.58 6,446,887 +0.14(+1.09%)
Sep 08, 2022 12.28 12.56 12.17 12.45 8,450,942 +0.16(+1.31%)
Sep 07, 2022 12.00 12.30 11.92 12.28 8,513,653 +0.28(+2.33%)
Sep 06, 2022 12.20 12.20 11.98 12.01 7,510,064 -0.13(-1.05%)
Sep 02, 2022 12.43 12.46 12.12 12.13 8,568,832 -0.18(-1.45%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.