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 )

4.950 -0.050 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2005 3.578 3.682 3.507 3.510 1,553,927 -0.06(-1.80%)
Sep 29, 2005 3.571 3.582 3.528 3.575 145,174 -0.01(-0.20%)
Sep 28, 2005 3.571 3.582 3.564 3.582 140,428 +0.02(+0.50%)
Sep 27, 2005 3.564 3.582 3.539 3.564 91,850 +0.00(+0.00%)
Sep 26, 2005 3.736 3.736 3.546 3.564 359,865 -0.16(-4.24%)
Sep 23, 2005 3.722 3.743 3.618 3.722 87,942 +0.09(+2.36%)
Sep 22, 2005 3.671 3.671 3.546 3.636 89,338 -0.07(-1.93%)
Sep 21, 2005 3.689 3.707 3.636 3.707 86,825 -0.02(-0.48%)
Sep 20, 2005 3.761 3.779 3.654 3.725 297,608 -0.06(-1.61%)
Sep 19, 2005 3.747 3.786 3.725 3.786 785,618 +0.03(+0.76%)
Sep 16, 2005 3.757 3.782 3.736 3.757 348,977 +0.00(+0.00%)
Sep 15, 2005 3.718 3.765 3.693 3.757 76,216 +0.04(+1.06%)
Sep 14, 2005 3.750 3.761 3.661 3.718 130,936 -0.03(-0.76%)
Sep 13, 2005 3.675 3.747 3.582 3.747 182,026 +0.03(+0.77%)
Sep 12, 2005 3.768 3.772 3.707 3.718 58,349 -0.05(-1.42%)
Sep 09, 2005 3.761 3.782 3.754 3.772 64,211 +0.01(+0.19%)
Sep 08, 2005 3.761 3.790 3.743 3.765 119,769 +0.00(+0.10%)
Sep 07, 2005 3.851 3.851 3.718 3.761 152,991 -0.09(-2.33%)
Sep 06, 2005 3.894 3.908 3.725 3.851 1,229,518 -0.01(-0.19%)
Sep 02, 2005 3.808 3.886 3.808 3.858 115,860 +0.09(+2.28%)
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.