Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Medical Properties Trust (NY: MPW )

4.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 4.750 4.950 4.750 4.830 10,633,036 +0.03(+0.63%)
Jul 16, 2024 4.740 4.835 4.675 4.800 10,285,831 +0.05(+1.05%)
Jul 15, 2024 4.500 4.760 4.415 4.750 10,119,470 +0.23(+5.09%)
Jul 12, 2024 4.560 4.610 4.470 4.520 9,767,080 +0.00(+0.00%)
Jul 11, 2024 4.560 4.615 4.210 4.520 23,477,712 +0.13(+2.96%)
Jul 10, 2024 4.280 4.430 4.270 4.390 7,476,675 +0.13(+3.05%)
Jul 09, 2024 4.240 4.290 4.090 4.260 12,673,299 +0.13(+3.15%)
Jul 08, 2024 4.250 4.345 4.110 4.130 11,041,494 -0.06(-1.43%)
Jul 05, 2024 4.080 4.190 4.020 4.190 8,474,615 +0.13(+3.20%)
Jul 03, 2024 4.040 4.090 3.990 4.060 6,056,084 +0.03(+0.74%)
Jul 02, 2024 4.040 4.070 3.920 4.030 20,978,248 -0.06(-1.47%)
Jul 01, 2024 4.290 4.330 4.050 4.090 17,180,540 -0.22(-5.10%)
Jun 28, 2024 4.650 4.655 4.250 4.310 32,877,008 -0.35(-7.51%)
Jun 27, 2024 4.650 4.690 4.550 4.660 6,965,728 +0.01(+0.22%)
Jun 26, 2024 4.660 4.690 4.610 4.650 7,220,239 -0.06(-1.27%)
Jun 25, 2024 4.800 4.805 4.660 4.710 10,381,762 -0.14(-2.89%)
Jun 24, 2024 4.800 4.895 4.770 4.850 6,015,441 +0.05(+1.04%)
Jun 21, 2024 4.790 4.850 4.760 4.800 13,425,219 -0.01(-0.21%)
Jun 20, 2024 4.790 4.830 4.680 4.810 10,642,502 +0.00(+0.00%)
Jun 18, 2024 4.790 4.920 4.780 4.810 6,772,051 +0.00(+0.00%)
Jun 17, 2024 4.800 4.850 4.720 4.810 9,963,452 -0.04(-0.82%)
Jun 14, 2024 4.850 4.900 4.770 4.850 6,635,320 +0.02(+0.41%)
Jun 13, 2024 4.990 5.000 4.775 4.830 10,736,360 -0.01(-0.21%)
Jun 12, 2024 5.100 5.255 4.840 4.840 16,790,568 -0.09(-1.83%)
Jun 11, 2024 5.010 5.010 4.840 4.930 12,507,559 -0.10(-1.99%)
Jun 10, 2024 5.170 5.230 5.025 5.030 14,033,893 -0.19(-3.64%)
Jun 07, 2024 5.249 5.316 5.123 5.220 13,107,173 -0.19(-3.59%)
Jun 06, 2024 5.463 5.468 5.346 5.414 8,593,391 -0.06(-1.07%)
Jun 05, 2024 5.385 5.492 5.230 5.473 12,197,200 +0.11(+1.99%)
Jun 04, 2024 5.356 5.404 5.298 5.366 8,213,777 -0.01(-0.18%)
Jun 03, 2024 5.298 5.453 5.254 5.376 18,023,214 +0.17(+3.17%)
May 31, 2024 5.016 5.215 4.928 5.210 17,957,802 +0.35(+7.20%)
May 30, 2024 4.870 4.938 4.821 4.860 10,839,902 +0.02(+0.40%)
May 29, 2024 4.919 4.919 4.773 4.841 13,498,341 -0.13(-2.54%)
May 28, 2024 4.958 5.055 4.899 4.967 10,488,582 +0.07(+1.39%)
May 24, 2024 4.977 5.030 4.860 4.899 13,704,421 +0.00(+0.00%)
May 23, 2024 4.870 5.307 4.685 4.899 26,235,514 +0.09(+1.82%)
May 22, 2024 4.860 4.885 4.763 4.812 11,577,716 -0.05(-1.00%)
May 21, 2024 5.035 5.133 4.860 4.860 21,823,284 -0.22(-4.40%)
May 20, 2024 4.870 5.133 4.841 5.084 21,029,462 +0.21(+4.39%)
May 17, 2024 4.919 5.064 4.841 4.870 19,583,658 -0.11(-2.15%)
May 16, 2024 5.201 5.210 4.812 4.977 23,475,410 -0.29(-5.54%)
May 15, 2024 5.764 5.784 5.123 5.269 24,638,666 -0.42(-7.35%)
May 14, 2024 6.027 6.357 5.609 5.687 61,411,704 +0.26(+4.84%)
May 13, 2024 4.676 6.124 4.676 5.424 68,113,944 +0.78(+16.74%)
May 10, 2024 4.608 4.715 4.530 4.646 12,475,665 +0.09(+1.92%)
May 09, 2024 4.209 4.617 4.170 4.559 21,487,078 +0.22(+5.16%)
May 08, 2024 4.092 4.345 4.049 4.335 21,441,084 +0.17(+4.21%)
May 07, 2024 4.297 4.374 4.083 4.160 17,736,324 -0.21(-4.89%)
May 06, 2024 4.287 4.646 4.190 4.374 32,671,482 -0.36(-7.60%)
May 03, 2024 4.821 5.026 4.729 4.734 21,606,218 +0.03(+0.62%)
May 02, 2024 4.608 4.763 4.570 4.705 12,177,141 +0.20(+4.54%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.