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: 4:10 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 (%)
Apr 28, 2006 3.743 3.854 3.725 3.851 510,065 +0.09(+2.38%)
Apr 27, 2006 3.800 3.851 3.761 3.761 445,574 -0.04(-1.04%)
Apr 26, 2006 3.847 3.865 3.772 3.800 341,160 -0.05(-1.21%)
Apr 25, 2006 3.890 3.890 3.808 3.847 488,847 -0.04(-0.92%)
Apr 24, 2006 3.922 3.937 3.872 3.883 816,886 -0.04(-1.00%)
Apr 21, 2006 3.994 3.994 3.904 3.922 404,534 -0.02(-0.54%)
Apr 20, 2006 3.940 3.965 3.922 3.944 958,432 +0.00(+0.09%)
Apr 19, 2006 3.944 3.969 3.911 3.940 697,676 -0.00(-0.09%)
Apr 18, 2006 3.911 3.947 3.911 3.944 352,607 +0.03(+0.73%)
Apr 17, 2006 3.922 3.965 3.886 3.915 761,608 -0.01(-0.27%)
Apr 13, 2006 3.940 3.969 3.911 3.926 160,808 -0.01(-0.36%)
Apr 12, 2006 3.933 3.940 3.911 3.940 183,701 +0.01(+0.27%)
Apr 11, 2006 3.908 3.940 3.897 3.929 850,109 +0.02(+0.46%)
Apr 10, 2006 3.976 3.976 3.890 3.911 626,484 -0.03(-0.73%)
Apr 07, 2006 4.008 4.091 3.908 3.940 266,060 -0.07(-1.70%)
Apr 06, 2006 3.940 4.012 3.926 4.008 310,729 +0.09(+2.19%)
Apr 05, 2006 3.940 3.958 3.890 3.922 269,131 +0.00(+0.00%)
Apr 04, 2006 3.922 3.983 3.890 3.922 591,866 +0.01(+0.27%)
Apr 03, 2006 3.854 3.951 3.854 3.911 778,359 +0.04(+1.11%)
Mar 31, 2006 3.886 3.911 3.854 3.868 243,725 -0.04(-0.92%)
Mar 30, 2006 3.911 3.940 3.851 3.904 217,203 -0.02(-0.46%)
Mar 29, 2006 3.890 4.022 3.890 3.922 1,090,485 +0.02(+0.55%)
Mar 28, 2006 3.815 3.915 3.797 3.901 553,059 +0.10(+2.64%)
Mar 27, 2006 3.707 3.811 3.707 3.800 609,733 +0.08(+2.02%)
Mar 24, 2006 3.711 3.743 3.664 3.725 303,470 +0.02(+0.48%)
Mar 23, 2006 3.725 3.743 3.707 3.707 181,468 -0.02(-0.48%)
Mar 22, 2006 3.714 3.772 3.697 3.725 521,233 +0.01(+0.39%)
Mar 21, 2006 3.761 3.775 3.700 3.711 451,995 -0.05(-1.33%)
Mar 20, 2006 3.736 3.797 3.693 3.761 598,287 +0.03(+0.67%)
Mar 17, 2006 3.686 3.820 3.679 3.736 593,820 +0.06(+1.76%)
Mar 16, 2006 3.643 3.689 3.643 3.671 1,300,988 +0.04(+0.99%)
Mar 15, 2006 3.621 3.668 3.621 3.636 381,083 +0.02(+0.59%)
Mar 14, 2006 3.553 3.643 3.553 3.614 356,515 +0.05(+1.51%)
Mar 13, 2006 3.671 3.671 3.539 3.560 515,370 -0.13(-3.50%)
Mar 10, 2006 3.761 3.775 3.689 3.689 905,945 +0.04(+0.98%)
Mar 09, 2006 3.636 3.689 3.636 3.654 439,991 +0.05(+1.49%)
Mar 08, 2006 3.546 3.607 3.542 3.600 343,673 +0.05(+1.52%)
Mar 07, 2006 3.589 3.596 3.546 3.546 760,771 -0.04(-1.20%)
Mar 06, 2006 3.582 3.614 3.582 3.589 237,863 -0.03(-0.69%)
Mar 03, 2006 3.650 3.650 3.603 3.614 212,178 +0.00(+0.00%)
Mar 02, 2006 3.632 3.664 3.600 3.614 1,868,286 -0.01(-0.39%)
Mar 01, 2006 3.582 3.646 3.575 3.628 461,767 +0.05(+1.30%)
Feb 28, 2006 3.582 3.618 3.568 3.582 266,339 +0.00(+0.00%)
Feb 27, 2006 3.618 3.618 3.582 3.582 274,715 -0.00(-0.10%)
Feb 24, 2006 3.636 3.654 3.585 3.585 612,246 -0.04(-1.09%)
Feb 23, 2006 3.628 3.654 3.582 3.625 380,525 -0.01(-0.30%)
Feb 22, 2006 3.639 3.639 3.575 3.636 795,948 +0.01(+0.40%)
Feb 21, 2006 3.704 3.757 3.593 3.621 463,442 -0.04(-1.08%)
Feb 17, 2006 3.535 3.693 3.535 3.661 1,586,592 +0.16(+4.61%)
Feb 16, 2006 3.560 3.614 3.500 3.500 744,857 -0.04(-1.21%)
Feb 15, 2006 3.528 3.621 3.514 3.542 1,927,752 +0.00(+0.10%)
Feb 14, 2006 3.514 3.546 3.503 3.539 209,386 +0.03(+0.82%)
Feb 13, 2006 3.535 3.546 3.510 3.510 186,772 +0.00(+0.00%)
Feb 10, 2006 3.474 3.539 3.474 3.510 482,147 +0.04(+1.03%)
Feb 09, 2006 3.457 3.507 3.457 3.474 409,001 +0.00(+0.10%)
Feb 08, 2006 3.421 3.507 3.399 3.471 830,008 +0.05(+1.47%)
Feb 07, 2006 3.474 3.474 3.417 3.421 139,870 -0.04(-1.14%)
Feb 06, 2006 3.474 3.482 3.421 3.460 197,381 -0.01(-0.41%)
Feb 03, 2006 3.474 3.478 3.453 3.474 194,589 +0.00(+0.00%)
Feb 02, 2006 3.546 3.546 3.467 3.474 1,001,147 -0.06(-1.72%)
Feb 01, 2006 3.457 3.550 3.396 3.535 859,601 +0.11(+3.24%)
Jan 31, 2006 3.403 3.431 3.378 3.424 728,665 +0.03(+0.84%)
Jan 30, 2006 3.421 3.457 3.392 3.396 393,925 -0.03(-0.73%)
Jan 27, 2006 3.403 3.546 3.396 3.421 659,149 +0.02(+0.63%)
Jan 26, 2006 3.435 3.439 3.367 3.399 410,956 -0.04(-1.15%)
Jan 25, 2006 3.446 3.457 3.421 3.439 72,028 -0.03(-0.72%)
Jan 24, 2006 3.500 3.500 3.374 3.464 494,431 -0.05(-1.33%)
Jan 23, 2006 3.482 3.542 3.464 3.510 78,450 +0.04(+1.03%)
Jan 20, 2006 3.514 3.514 3.410 3.474 2,985,573 -0.04(-1.02%)
Jan 19, 2006 3.532 3.539 3.485 3.510 84,313 -0.01(-0.41%)
Jan 18, 2006 3.471 3.528 3.471 3.525 61,978 +0.04(+1.03%)
Jan 17, 2006 3.553 3.571 3.474 3.489 709,680 -0.05(-1.32%)
Jan 13, 2006 3.600 3.600 3.474 3.535 1,280,887 -0.08(-2.28%)
Jan 12, 2006 3.707 3.707 3.618 3.618 476,843 -0.09(-2.42%)
Jan 11, 2006 3.739 3.761 3.697 3.707 549,709 -0.02(-0.58%)
Jan 10, 2006 3.833 3.833 3.707 3.729 116,139 -0.11(-2.98%)
Jan 09, 2006 3.618 3.868 3.593 3.843 405,372 +0.23(+6.45%)
Jan 06, 2006 3.611 3.618 3.585 3.611 84,871 +0.00(+0.10%)
Jan 05, 2006 3.582 3.614 3.564 3.607 132,611 +0.03(+0.70%)
Jan 04, 2006 3.578 3.607 3.550 3.582 441,666 +0.00(+0.10%)
Jan 03, 2006 3.503 3.582 3.446 3.578 216,366 +0.08(+2.15%)
Dec 30, 2005 3.503 3.510 3.439 3.503 158,017 -0.01(-0.20%)
Dec 29, 2005 3.510 3.546 3.317 3.510 356,515 +0.00(+0.00%)
Dec 28, 2005 3.528 3.532 3.442 3.510 99,947 -0.01(-0.41%)
Dec 27, 2005 3.575 3.582 3.446 3.525 105,251 -0.04(-1.20%)
Dec 23, 2005 3.525 3.582 3.503 3.568 79,287 +0.04(+1.22%)
Dec 22, 2005 3.421 3.535 3.406 3.525 228,370 +0.10(+3.04%)
Dec 21, 2005 3.421 3.428 3.374 3.421 73,983 +0.00(+0.00%)
Dec 20, 2005 3.414 3.435 3.367 3.421 578,744 -0.00(-0.10%)
Dec 19, 2005 3.403 3.428 3.374 3.424 111,114 +0.00(+0.10%)
Dec 16, 2005 3.353 3.421 3.353 3.421 1,092,998 +0.09(+2.58%)
Dec 15, 2005 3.439 3.439 3.295 3.335 454,229 -0.07(-2.00%)
Dec 14, 2005 3.313 3.435 3.313 3.403 2,041,658 +0.10(+3.04%)
Dec 13, 2005 3.260 3.310 3.249 3.303 489,964 -0.01(-0.22%)
Dec 12, 2005 3.313 3.324 3.242 3.310 96,597 +0.00(+0.00%)
Dec 09, 2005 3.295 3.378 3.295 3.310 157,458 +0.03(+0.76%)
Dec 08, 2005 3.338 3.360 3.267 3.285 607,779 -0.05(-1.61%)
Dec 07, 2005 3.399 3.403 3.335 3.338 64,491 -0.06(-1.69%)
Dec 06, 2005 3.399 3.403 3.367 3.396 195,427 +0.00(+0.00%)
Dec 05, 2005 3.385 3.403 3.342 3.396 96,597 +0.00(+0.11%)
Dec 02, 2005 3.439 3.467 3.317 3.392 319,105 -0.06(-1.66%)
Dec 01, 2005 3.274 3.517 3.274 3.449 365,449 +0.18(+5.36%)
Nov 30, 2005 3.209 3.295 3.181 3.274 1,288,983 +0.08(+2.58%)
Nov 29, 2005 3.181 3.220 3.174 3.191 128,144 +0.04(+1.14%)
Nov 28, 2005 3.152 3.174 3.152 3.156 151,037 +0.01(+0.23%)
Nov 25, 2005 3.152 3.170 3.149 3.149 26,243 -0.00(-0.11%)
Nov 23, 2005 3.145 3.170 3.134 3.152 209,665 +0.01(+0.23%)
Nov 22, 2005 3.188 3.206 3.141 3.145 455,625 -0.05(-1.57%)
Nov 21, 2005 3.177 3.213 3.177 3.195 218,599 +0.00(+0.00%)
Nov 18, 2005 3.184 3.227 3.152 3.195 584,886 +0.03(+0.91%)
Nov 17, 2005 3.191 3.206 3.145 3.166 81,800 -0.01(-0.23%)
Nov 16, 2005 3.224 3.231 3.145 3.174 95,480 -0.05(-1.56%)
Nov 15, 2005 3.141 3.224 3.134 3.224 154,387 +0.09(+2.86%)
Nov 14, 2005 3.163 3.174 3.095 3.134 153,270 -0.03(-0.79%)
Nov 11, 2005 3.174 3.184 3.134 3.159 163,879 -0.03(-0.90%)
Nov 10, 2005 3.170 3.242 3.170 3.188 520,116 +0.02(+0.56%)
Nov 09, 2005 3.206 3.206 3.148 3.170 258,243 +0.04(+1.14%)
Nov 08, 2005 3.224 3.224 3.116 3.134 274,994 -0.11(-3.31%)
Nov 07, 2005 3.188 3.295 3.184 3.242 842,571 +0.06(+2.03%)
Nov 04, 2005 3.224 3.224 3.177 3.177 119,489 -0.04(-1.33%)
Nov 03, 2005 3.199 3.227 3.199 3.220 452,833 +0.02(+0.67%)
Nov 02, 2005 3.213 3.224 3.166 3.199 1,649,687 -0.03(-0.78%)
Nov 01, 2005 3.217 3.224 3.188 3.224 421,565 +0.02(+0.67%)
Oct 31, 2005 3.188 3.295 3.188 3.202 522,908 -0.01(-0.33%)
Oct 28, 2005 3.188 3.213 3.148 3.213 318,825 +0.04(+1.36%)
Oct 27, 2005 3.206 3.220 3.163 3.170 5,805,313 -0.01(-0.23%)
Oct 26, 2005 3.188 3.345 3.170 3.177 244,005 -0.01(-0.34%)
Oct 25, 2005 3.170 3.206 3.063 3.188 2,198,559 +0.02(+0.56%)
Oct 24, 2005 3.181 3.188 3.102 3.170 3,177,930 -0.00(-0.11%)
Oct 21, 2005 3.335 3.335 2.722 3.174 2,265,004 -0.17(-5.14%)
Oct 20, 2005 3.367 3.410 3.313 3.345 85,429 -0.02(-0.64%)
Oct 19, 2005 3.313 3.374 3.281 3.367 89,896 +0.05(+1.62%)
Oct 18, 2005 3.356 3.367 3.310 3.313 282,811 -0.03(-0.96%)
Oct 17, 2005 3.474 3.474 3.274 3.345 186,772 +0.05(+1.52%)
Oct 14, 2005 3.313 3.319 3.260 3.295 183,143 -0.02(-0.54%)
Oct 13, 2005 3.410 3.410 3.260 3.313 154,108 -0.11(-3.34%)
Oct 12, 2005 3.485 3.510 3.421 3.428 95,201 -0.06(-1.64%)
Oct 11, 2005 3.492 3.507 3.474 3.485 179,234 +0.01(+0.31%)
Oct 10, 2005 3.424 3.489 3.417 3.474 179,793 +0.05(+1.57%)
Oct 07, 2005 3.517 3.517 3.277 3.421 807,673 -0.08(-2.25%)
Oct 06, 2005 3.492 3.546 3.453 3.500 190,402 -0.01(-0.31%)
Oct 05, 2005 3.564 3.582 3.510 3.510 276,111 -0.07(-2.00%)
Oct 04, 2005 3.593 3.596 3.564 3.582 168,346 -0.02(-0.60%)
Oct 03, 2005 3.474 3.614 3.467 3.603 292,862 +0.09(+2.65%)
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%)
Sep 01, 2005 3.940 3.940 3.768 3.772 163,600 -0.17(-4.27%)
Aug 31, 2005 3.761 3.940 3.761 3.940 293,699 +0.18(+4.76%)
Aug 30, 2005 3.779 3.790 3.747 3.761 130,936 -0.00(-0.10%)
Aug 29, 2005 3.618 3.786 3.618 3.765 84,871 +0.14(+3.85%)
Aug 26, 2005 3.553 3.671 3.553 3.625 270,806 +0.05(+1.50%)
Aug 25, 2005 3.528 3.618 3.528 3.571 67,841 +0.04(+1.12%)
Aug 24, 2005 3.557 3.582 3.528 3.532 63,095 -0.03(-0.71%)
Aug 23, 2005 3.618 3.618 3.546 3.557 83,196 -0.06(-1.68%)
Aug 22, 2005 3.528 3.618 3.510 3.618 106,926 +0.10(+2.96%)
Aug 19, 2005 3.600 3.650 3.514 3.514 272,760 -0.05(-1.41%)
Aug 18, 2005 3.514 3.575 3.496 3.564 1,740,979 +0.05(+1.32%)
Aug 17, 2005 3.707 3.707 3.446 3.517 925,209 -0.19(-5.12%)
Aug 16, 2005 3.707 3.725 3.697 3.707 233,396 +0.00(+0.00%)
Aug 15, 2005 3.729 3.743 3.707 3.707 40,481 -0.00(-0.10%)
Aug 12, 2005 3.689 3.779 3.682 3.711 115,302 +0.02(+0.58%)
Aug 11, 2005 3.650 3.689 3.643 3.689 60,861 +0.04(+0.98%)
Aug 10, 2005 3.603 3.697 3.600 3.654 108,601 +0.05(+1.29%)
Aug 09, 2005 3.654 3.654 3.596 3.607 277,507 -0.06(-1.56%)
Aug 08, 2005 3.718 3.718 3.664 3.664 70,633 -0.06(-1.63%)
Aug 05, 2005 3.750 3.750 3.718 3.725 268,852 -0.02(-0.48%)
Aug 04, 2005 3.743 3.750 3.725 3.743 56,673 -0.01(-0.19%)
Aug 03, 2005 3.743 3.761 3.743 3.750 130,657 +0.01(+0.19%)
Aug 02, 2005 3.768 3.775 3.725 3.743 819,399 -0.02(-0.48%)
Aug 01, 2005 3.765 3.782 3.761 3.761 1,143,529 -0.00(-0.10%)
Jul 29, 2005 3.772 3.786 3.761 3.765 46,344 +0.00(+0.00%)
Jul 28, 2005 3.779 3.779 3.761 3.765 37,689 +0.00(+0.10%)
Jul 27, 2005 3.765 3.765 3.761 3.761 178,676 +0.00(+0.00%)
Jul 26, 2005 3.768 3.768 3.761 3.761 329,434 -0.00(-0.10%)
Jul 25, 2005 3.761 3.779 3.761 3.765 128,423 +0.00(+0.00%)
Jul 22, 2005 3.779 3.800 3.761 3.765 335,018 -0.01(-0.38%)
Jul 21, 2005 3.761 3.818 3.761 3.779 2,070,972 +0.02(+0.48%)
Jul 20, 2005 3.825 3.825 3.761 3.761 950,894 -0.07(-1.87%)
Jul 19, 2005 3.825 3.836 3.790 3.833 401,743 +0.00(+0.00%)
Jul 18, 2005 3.922 3.940 3.811 3.833 792,877 -0.07(-1.83%)
Jul 15, 2005 3.919 3.940 3.904 3.904 729,502 +0.00(+0.09%)
Jul 14, 2005 3.933 3.940 3.886 3.901 704,655 -0.03(-0.82%)
Jul 13, 2005 3.972 3.994 3.636 3.933 823,028 -0.04(-0.99%)
Jul 12, 2005 3.958 4.008 3.958 3.972 1,202,158 +0.02(+0.54%)
Jul 11, 2005 3.944 4.012 3.940 3.951 1,014,268 +0.01(+0.27%)
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.