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 )

5.010 -0.110 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 6.606 6.744 6.574 6.643 8,894,978 -0.11(-1.63%)
Aug 30, 2023 6.698 6.790 6.597 6.753 6,936,971 +0.06(+0.82%)
Aug 29, 2023 6.551 6.707 6.440 6.698 9,044,072 +0.20(+3.12%)
Aug 28, 2023 6.477 6.633 6.477 6.495 8,092,624 +0.05(+0.71%)
Aug 25, 2023 6.523 6.587 6.376 6.449 7,591,861 -0.07(-1.13%)
Aug 24, 2023 6.468 6.670 6.403 6.523 8,866,349 +0.05(+0.71%)
Aug 23, 2023 6.229 6.505 6.164 6.477 13,647,656 +0.25(+3.99%)
Aug 22, 2023 6.486 6.486 6.081 6.229 24,132,022 -0.22(-3.42%)
Aug 21, 2023 6.403 6.505 6.183 6.449 30,288,550 +0.07(+1.15%)
Aug 18, 2023 6.974 7.112 5.870 6.376 68,491,632 -0.52(-7.60%)
Aug 17, 2023 6.771 7.001 6.707 6.900 13,013,457 +0.10(+1.49%)
Aug 16, 2023 6.937 7.020 6.771 6.799 12,434,681 -0.18(-2.63%)
Aug 15, 2023 7.066 7.112 6.955 6.983 13,969,997 -0.20(-2.82%)
Aug 14, 2023 7.222 7.291 7.121 7.185 13,881,534 -0.25(-3.34%)
Aug 11, 2023 7.103 7.452 6.854 7.434 33,666,640 -0.05(-0.62%)
Aug 10, 2023 7.848 7.917 7.411 7.480 20,856,154 -0.34(-4.35%)
Aug 09, 2023 7.995 8.225 7.811 7.820 18,980,262 -0.17(-2.07%)
Aug 08, 2023 8.777 8.777 7.839 7.986 40,055,796 -1.31(-14.06%)
Aug 07, 2023 9.136 9.311 9.108 9.292 9,250,029 +0.14(+1.51%)
Aug 04, 2023 9.071 9.283 9.025 9.154 7,124,350 +0.07(+0.81%)
Aug 03, 2023 9.016 9.081 8.749 9.081 7,362,513 +0.01(+0.10%)
Aug 02, 2023 9.007 9.140 8.924 9.071 8,115,126 -0.06(-0.60%)
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.