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 )

4.955 +0.185 (+3.88%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 18, 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 (%)
Dec 30, 2022 9.898 10.00 9.773 9.889 8,992,917 -0.08(-0.80%)
Dec 29, 2022 9.880 10.04 9.773 9.969 10,513,611 +0.17(+1.72%)
Dec 28, 2022 10.07 10.08 9.685 9.800 15,454,140 -0.25(-2.47%)
Dec 27, 2022 9.889 10.05 9.716 10.05 11,660,677 +0.15(+1.52%)
Dec 23, 2022 10.32 10.43 9.702 9.898 23,835,268 -0.50(-4.78%)
Dec 22, 2022 9.489 10.67 9.063 10.39 52,001,380 +0.85(+8.93%)
Dec 21, 2022 9.631 9.798 9.543 9.543 14,906,424 -0.12(-1.19%)
Dec 20, 2022 9.578 9.907 9.520 9.658 18,241,990 -0.04(-0.46%)
Dec 19, 2022 10.15 10.16 9.631 9.702 20,214,970 -0.41(-4.04%)
Dec 16, 2022 10.17 10.31 10.03 10.11 26,734,464 -0.20(-1.98%)
Dec 15, 2022 10.47 10.54 10.01 10.31 22,907,104 -0.21(-2.02%)
Dec 14, 2022 10.71 10.77 10.45 10.53 14,482,928 +0.03(+0.25%)
Dec 13, 2022 10.88 11.15 10.37 10.50 20,396,178 -0.02(-0.17%)
Dec 12, 2022 10.48 10.53 10.23 10.52 13,814,118 +0.04(+0.42%)
Dec 09, 2022 10.61 10.77 10.45 10.47 11,681,648 -0.19(-1.75%)
Dec 08, 2022 10.58 10.95 10.58 10.66 12,489,283 +0.12(+1.09%)
Dec 07, 2022 10.79 10.79 10.44 10.55 14,566,724 -0.32(-2.94%)
Dec 06, 2022 11.06 11.09 10.72 10.87 12,478,732 -0.16(-1.49%)
Dec 05, 2022 11.27 11.27 11.03 11.03 10,939,846 -0.25(-2.23%)
Dec 02, 2022 11.20 11.40 11.05 11.28 9,498,378 +0.05(+0.46%)
Dec 01, 2022 11.45 11.56 11.09 11.23 15,818,910 -0.15(-1.30%)
Nov 30, 2022 11.13 11.39 10.88 11.38 17,709,652 +0.12(+1.08%)
Nov 29, 2022 11.00 11.30 10.99 11.26 13,783,565 +0.29(+2.69%)
Nov 28, 2022 11.32 11.46 10.95 10.96 12,724,451 -0.39(-3.44%)
Nov 25, 2022 11.13 11.35 11.13 11.35 4,905,653 +0.28(+2.51%)
Nov 23, 2022 11.05 11.19 10.93 11.07 7,263,966 +0.03(+0.31%)
Nov 22, 2022 10.93 11.06 10.86 11.04 9,860,213 +0.17(+1.60%)
Nov 21, 2022 10.71 10.90 10.60 10.87 12,875,611 +0.14(+1.29%)
Nov 18, 2022 10.83 10.87 10.52 10.73 11,626,623 +0.07(+0.65%)
Nov 17, 2022 10.50 10.67 10.43 10.66 10,843,606 -0.01(-0.08%)
Nov 16, 2022 10.89 10.89 10.53 10.67 13,509,963 -0.27(-2.46%)
Nov 15, 2022 11.13 11.17 10.77 10.93 13,217,068 +0.12(+1.12%)
Nov 14, 2022 11.06 11.14 10.80 10.81 16,198,524 -0.07(-0.64%)
Nov 11, 2022 10.56 11.03 10.49 10.88 20,138,550 +0.41(+3.89%)
Nov 10, 2022 10.10 10.52 10.09 10.47 12,571,618 +0.73(+7.47%)
Nov 09, 2022 9.937 10.10 9.695 9.747 10,698,043 -0.29(-2.94%)
Nov 08, 2022 9.868 10.14 9.738 10.04 14,911,722 +0.22(+2.21%)
Nov 07, 2022 9.877 9.950 9.517 9.825 14,332,463 +0.06(+0.62%)
Nov 04, 2022 9.747 9.877 9.504 9.764 16,440,216 +0.14(+1.44%)
Nov 03, 2022 9.426 9.747 9.365 9.625 16,547,946 +0.08(+0.82%)
Nov 02, 2022 9.963 9.513 9.547 20,967,126 -0.47(-4.68%)
Nov 01, 2022 10.11 10.11 9.885 10.02 12,276,632 +0.09(+0.87%)
Oct 31, 2022 9.989 10.12 9.920 9.929 14,159,293 -0.12(-1.21%)
Oct 28, 2022 10.11 10.23 9.781 10.05 23,256,394 -0.08(-0.77%)
Oct 27, 2022 9.573 10.15 9.382 10.13 33,179,294 +0.72(+7.65%)
Oct 26, 2022 9.460 9.591 9.226 9.408 23,413,334 +0.02(+0.18%)
Oct 25, 2022 9.036 9.452 9.018 9.391 24,493,694 +0.38(+4.23%)
Oct 24, 2022 8.984 9.222 8.871 9.010 19,153,448 +0.15(+1.66%)
Oct 21, 2022 9.408 9.413 8.585 8.862 41,518,288 -0.67(-7.01%)
Oct 20, 2022 9.539 9.669 9.469 9.530 9,469,775 -0.01(-0.09%)
Oct 19, 2022 9.495 9.599 9.383 9.539 10,795,433 -0.05(-0.54%)
Oct 18, 2022 9.799 9.890 9.547 9.591 14,001,410 -0.10(-0.98%)
Oct 17, 2022 9.643 9.816 9.547 9.686 17,932,870 +0.27(+2.85%)
Oct 14, 2022 9.721 9.842 9.400 9.417 19,369,998 -0.16(-1.72%)
Oct 13, 2022 9.400 9.699 9.079 9.582 19,458,442 +0.10(+1.01%)
Oct 12, 2022 9.521 9.599 9.313 9.486 26,488,990 -0.03(-0.36%)
Oct 11, 2022 9.105 9.573 8.940 9.521 27,706,424 +0.51(+5.68%)
Oct 10, 2022 9.053 9.235 8.849 9.010 23,018,052 +0.22(+2.47%)
Oct 07, 2022 9.122 9.174 8.671 8.793 37,870,864 -0.48(-5.14%)
Oct 06, 2022 9.920 10.08 9.261 9.270 33,065,120 -0.62(-6.23%)
Oct 05, 2022 10.08 10.20 9.686 9.885 20,141,454 -0.51(-4.92%)
Oct 04, 2022 10.14 10.61 10.09 10.40 16,002,482 +0.38(+3.81%)
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.