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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 7.202 7.345 7.050 7.327 18,716,000 +0.16(+2.24%)
Mar 30, 2023 6.970 7.550 6.886 7.166 29,840,740 +0.31(+4.55%)
Mar 29, 2023 6.917 7.122 6.801 6.854 24,244,934 +0.25(+3.78%)
Mar 28, 2023 6.596 6.685 6.517 6.605 10,425,691 -0.04(-0.67%)
Mar 27, 2023 6.783 6.837 6.645 6.649 15,286,974 -0.06(-0.93%)
Mar 24, 2023 6.409 6.721 6.329 6.712 18,300,208 +0.23(+3.58%)
Mar 23, 2023 6.614 6.765 6.413 6.480 23,339,492 -0.12(-1.76%)
Mar 22, 2023 7.006 7.019 6.578 6.596 21,399,394 -0.44(-6.21%)
Mar 21, 2023 7.131 7.211 6.961 7.033 17,427,846 +0.00(+0.00%)
Mar 20, 2023 6.952 7.193 6.926 7.033 18,460,454 +0.14(+2.07%)
Mar 17, 2023 7.149 7.215 6.845 6.890 25,954,970 -0.25(-3.50%)
Mar 16, 2023 7.050 7.166 6.774 7.140 41,012,984 -0.12(-1.72%)
Mar 15, 2023 7.229 7.309 7.006 7.264 34,293,892 -0.07(-0.97%)
Mar 14, 2023 7.706 7.805 7.275 7.336 31,833,402 -0.15(-1.96%)
Mar 13, 2023 7.499 7.585 7.207 7.482 38,441,188 -0.09(-1.14%)
Mar 10, 2023 8.180 8.248 7.456 7.568 39,922,672 -0.68(-8.25%)
Mar 09, 2023 8.619 8.659 8.188 8.248 26,684,586 -0.43(-4.96%)
Mar 08, 2023 8.662 8.808 8.619 8.679 12,778,535 +0.02(+0.20%)
Mar 07, 2023 9.058 9.066 8.657 8.662 14,873,039 -0.39(-4.28%)
Mar 06, 2023 9.152 9.213 8.989 9.049 13,228,835 -0.02(-0.19%)
Mar 03, 2023 9.092 9.195 8.972 9.066 16,045,098 +0.03(+0.38%)
Mar 02, 2023 8.670 9.247 8.606 9.032 25,495,638 +0.36(+4.17%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.