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 (%)
Sep 29, 2006 4.799 4.863 4.788 4.809 454,376 +0.02(+0.45%)
Sep 28, 2006 4.874 4.874 4.788 4.788 430,710 -0.08(-1.62%)
Sep 27, 2006 4.867 4.917 4.860 4.867 824,113 +0.01(+0.15%)
Sep 26, 2006 4.906 4.924 4.834 4.860 581,890 +0.01(+0.15%)
Sep 25, 2006 4.824 4.874 4.781 4.852 463,007 +0.03(+0.52%)
Sep 22, 2006 4.860 4.874 4.781 4.827 536,509 -0.05(-1.03%)
Sep 21, 2006 4.910 4.960 4.813 4.878 799,891 -0.03(-0.59%)
Sep 20, 2006 4.813 5.003 4.809 4.906 2,200,049 +0.10(+2.02%)
Sep 19, 2006 4.791 4.878 4.755 4.809 968,054 +0.03(+0.60%)
Sep 18, 2006 4.763 4.809 4.745 4.781 921,559 +0.01(+0.15%)
Sep 15, 2006 4.763 4.863 4.694 4.773 1,256,494 +0.05(+1.14%)
Sep 14, 2006 4.838 4.845 4.684 4.720 563,793 -0.11(-2.38%)
Sep 13, 2006 4.842 4.874 4.781 4.834 728,894 +0.05(+1.13%)
Sep 12, 2006 4.730 4.881 4.673 4.781 926,849 +0.01(+0.23%)
Sep 11, 2006 4.745 4.817 4.712 4.770 865,319 +0.06(+1.37%)
Sep 08, 2006 4.680 4.777 4.676 4.705 767,873 +0.04(+0.77%)
Sep 07, 2006 4.752 4.770 4.669 4.669 475,535 -0.08(-1.74%)
Sep 06, 2006 4.813 4.849 4.741 4.752 497,252 -0.05(-1.05%)
Sep 05, 2006 4.777 4.838 4.766 4.802 480,268 +0.06(+1.29%)
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.