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 )

4.780 +0.090 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 4.881 4.903 4.770 4.784 1,204,987 -0.09(-1.91%)
Sep 27, 2007 4.888 4.899 4.845 4.878 549,316 +0.01(+0.15%)
Sep 26, 2007 4.892 4.892 4.781 4.870 1,442,477 +0.03(+0.59%)
Sep 25, 2007 4.878 4.906 4.766 4.842 962,765 -0.08(-1.53%)
Sep 24, 2007 4.903 4.935 4.860 4.917 678,779 +0.00(+0.07%)
Sep 21, 2007 4.982 4.982 4.878 4.913 1,364,520 +0.04(+0.74%)
Sep 20, 2007 4.953 4.978 4.791 4.878 820,772 -0.10(-1.95%)
Sep 19, 2007 4.849 4.985 4.781 4.975 1,824,743 +0.09(+1.91%)
Sep 18, 2007 4.745 4.931 4.745 4.881 1,837,271 -0.01(-0.15%)
Sep 17, 2007 4.849 4.899 4.820 4.888 1,243,130 +0.01(+0.22%)
Sep 14, 2007 4.831 4.957 4.781 4.878 1,421,038 -0.01(-0.15%)
Sep 13, 2007 4.817 4.939 4.773 4.885 778,174 +0.09(+1.95%)
Sep 12, 2007 4.759 4.817 4.712 4.791 1,228,374 -0.05(-1.04%)
Sep 11, 2007 4.831 4.881 4.817 4.842 1,132,042 +0.05(+1.13%)
Sep 10, 2007 4.838 4.874 4.759 4.788 1,012,044 -0.03(-0.60%)
Sep 07, 2007 4.791 4.842 4.759 4.817 684,905 -0.04(-0.74%)
Sep 06, 2007 4.881 4.892 4.824 4.852 711,911 +0.00(+0.07%)
Sep 05, 2007 4.838 4.881 4.770 4.849 792,095 +0.00(+0.07%)
Sep 04, 2007 4.817 4.896 4.766 4.845 790,425 +0.01(+0.15%)
Aug 31, 2007 4.737 4.849 4.737 4.838 869,217 +0.12(+2.59%)
Aug 30, 2007 4.669 4.788 4.648 4.716 668,756 +0.02(+0.46%)
Aug 29, 2007 4.522 4.716 4.522 4.694 775,947 +0.20(+4.56%)
Aug 28, 2007 4.612 4.590 4.465 4.490 1,585,861 -0.12(-2.65%)
Aug 27, 2007 4.587 4.698 4.579 4.612 659,012 +0.01(+0.16%)
Aug 24, 2007 4.687 4.698 4.579 4.605 1,161,833 -0.08(-1.76%)
Aug 23, 2007 4.759 4.781 4.655 4.687 1,247,306 -0.08(-1.66%)
Aug 22, 2007 4.831 4.831 4.705 4.766 1,911,052 -0.01(-0.30%)
Aug 21, 2007 4.676 4.820 4.669 4.781 2,399,952 +0.10(+2.23%)
Aug 20, 2007 4.615 4.720 4.544 4.676 1,653,795 +0.08(+1.64%)
Aug 17, 2007 4.443 4.666 4.443 4.601 1,617,044 +0.16(+3.56%)
Aug 16, 2007 4.192 4.468 4.166 4.443 2,590,110 +0.22(+5.19%)
Aug 15, 2007 4.166 4.378 4.116 4.224 1,434,124 +0.00(+0.09%)
Aug 14, 2007 4.328 4.666 4.210 4.220 1,298,814 -0.10(-2.41%)
Aug 13, 2007 4.465 4.518 4.317 4.324 1,477,000 -0.04(-0.91%)
Aug 10, 2007 4.482 4.554 4.281 4.364 3,007,735 -0.12(-2.72%)
Aug 09, 2007 4.400 4.687 4.400 4.486 4,044,002 +0.14(+3.14%)
Aug 08, 2007 4.256 4.447 4.220 4.350 2,577,582 +0.17(+3.95%)
Aug 07, 2007 4.145 4.267 4.041 4.184 2,337,308 +0.06(+1.39%)
Aug 06, 2007 4.220 4.220 3.901 4.127 2,328,677 +0.08(+1.86%)
Aug 03, 2007 4.030 4.199 4.012 4.051 1,897,966 -0.15(-3.51%)
Aug 02, 2007 4.130 4.235 4.116 4.199 1,964,230 +0.13(+3.18%)
Aug 01, 2007 4.019 4.098 3.901 4.069 1,934,717 +0.05(+1.16%)
Jul 31, 2007 4.026 4.141 4.012 4.023 2,207,009 -0.00(-0.09%)
Jul 30, 2007 4.019 4.091 3.958 4.026 2,385,474 -0.01(-0.27%)
Jul 27, 2007 4.095 4.145 3.987 4.037 1,980,656 -0.09(-2.18%)
Jul 26, 2007 4.148 4.172 4.023 4.127 3,244,946 -0.04(-0.95%)
Jul 25, 2007 4.454 4.454 4.138 4.166 3,224,344 +0.01(+0.17%)
Jul 24, 2007 4.289 4.310 4.130 4.159 3,004,116 -0.20(-4.69%)
Jul 23, 2007 4.493 4.504 4.353 4.364 1,394,310 -0.13(-2.80%)
Jul 20, 2007 4.576 4.587 4.486 4.490 1,682,750 -0.10(-2.11%)
Jul 19, 2007 4.554 4.612 4.536 4.587 1,224,476 +0.05(+1.19%)
Jul 18, 2007 4.551 4.587 4.457 4.533 2,413,037 -0.06(-1.25%)
Jul 17, 2007 4.669 4.669 4.583 4.590 2,409,696 -0.07(-1.46%)
Jul 16, 2007 4.709 4.739 4.658 4.658 1,609,248 -0.07(-1.52%)
Jul 13, 2007 4.777 4.795 4.698 4.730 1,358,133 -0.05(-0.98%)
Jul 12, 2007 4.809 4.827 4.755 4.777 1,513,194 +0.01(+0.30%)
Jul 11, 2007 4.766 4.802 4.712 4.763 1,370,088 -0.01(-0.30%)
Jul 10, 2007 4.885 4.885 4.755 4.777 1,493,427 -0.13(-2.71%)
Jul 09, 2007 4.921 4.939 4.845 4.910 1,085,546 -0.02(-0.36%)
Jul 06, 2007 4.924 4.959 4.863 4.928 768,430 +0.01(+0.22%)
Jul 05, 2007 4.885 4.921 4.860 4.917 656,506 +0.04(+0.74%)
Jul 03, 2007 4.867 4.881 4.820 4.881 273,405 +0.01(+0.30%)
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.