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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust (NY: MPW )

4.720 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 23, 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 (%)
Oct 23, 2024 4.700 4.740 4.620 4.720 6,256,732 +0.01(+0.21%)
Oct 22, 2024 4.740 4.770 4.680 4.710 4,639,538 -0.02(-0.42%)
Oct 21, 2024 4.960 4.965 4.720 4.730 8,276,838 -0.26(-5.21%)
Oct 18, 2024 4.730 5.030 4.680 4.990 12,180,437 +0.28(+5.94%)
Oct 17, 2024 4.680 4.740 4.635 4.710 7,673,153 -0.02(-0.42%)
Oct 16, 2024 4.720 4.810 4.650 4.730 10,281,161 +0.04(+0.85%)
Oct 15, 2024 4.570 4.758 4.474 4.690 16,432,620 +0.16(+3.53%)
Oct 14, 2024 4.690 4.720 4.430 4.530 23,970,632 -0.22(-4.63%)
Oct 11, 2024 4.900 4.965 4.740 4.750 12,661,752 -0.20(-4.04%)
Oct 10, 2024 5.120 5.160 4.810 4.950 18,389,850 -0.21(-4.07%)
Oct 09, 2024 5.460 5.500 5.130 5.160 14,186,873 -0.32(-5.84%)
Oct 08, 2024 5.560 5.600 5.430 5.480 6,750,253 -0.09(-1.62%)
Oct 07, 2024 5.720 5.745 5.550 5.570 4,715,212 -0.15(-2.62%)
Oct 04, 2024 5.670 5.760 5.610 5.720 7,411,057 +0.04(+0.70%)
Oct 03, 2024 5.540 5.690 5.460 5.680 7,142,053 +0.12(+2.16%)
Oct 02, 2024 5.720 5.730 5.550 5.560 8,572,454 -0.21(-3.64%)
Oct 01, 2024 5.860 5.905 5.720 5.770 6,527,041 -0.08(-1.37%)
Sep 30, 2024 5.940 6.000 5.800 5.850 7,292,070 -0.10(-1.68%)
Sep 27, 2024 5.950 6.020 5.875 5.950 6,178,508 +0.05(+0.85%)
Sep 26, 2024 6.000 6.013 5.880 5.900 6,982,055 -0.03(-0.51%)
Sep 25, 2024 6.060 6.110 5.930 5.930 8,985,509 -0.17(-2.79%)
Sep 24, 2024 5.910 6.180 5.900 6.100 11,523,633 +0.22(+3.74%)
Sep 23, 2024 5.750 5.890 5.680 5.880 9,013,081 +0.12(+2.08%)
Sep 20, 2024 5.800 6.005 5.730 5.760 20,223,802 -0.01(-0.17%)
Sep 19, 2024 5.990 6.020 5.750 5.770 12,717,387 -0.17(-2.86%)
Sep 18, 2024 5.930 6.130 5.765 5.940 17,496,616 -0.30(-4.81%)
Sep 17, 2024 6.350 6.550 6.200 6.240 14,102,427 -0.11(-1.73%)
Sep 16, 2024 6.400 6.465 6.130 6.350 23,382,492 -0.02(-0.31%)
Sep 13, 2024 5.830 6.430 5.770 6.370 36,868,864 +0.77(+13.75%)
Sep 12, 2024 5.500 5.745 5.070 5.600 44,639,740 +0.78(+16.18%)
Sep 11, 2024 4.750 4.856 4.700 4.820 9,458,699 +0.02(+0.42%)
Sep 10, 2024 4.950 4.960 4.670 4.800 10,984,500 -0.19(-3.81%)
Sep 09, 2024 4.900 5.090 4.690 4.990 11,881,815 +0.14(+2.89%)
Sep 06, 2024 4.840 4.948 4.742 4.850 10,809,165 +0.04(+0.82%)
Sep 05, 2024 4.771 4.978 4.752 4.811 12,605,646 +0.09(+1.88%)
Sep 04, 2024 4.486 4.732 4.486 4.722 10,372,057 +0.24(+5.26%)
Sep 03, 2024 4.378 4.555 4.358 4.486 13,638,242 +0.06(+1.33%)
Aug 30, 2024 4.378 4.466 4.358 4.427 11,777,018 +0.07(+1.58%)
Aug 29, 2024 4.338 4.378 4.279 4.358 7,201,632 +0.02(+0.45%)
Aug 28, 2024 4.329 4.348 4.289 4.338 7,231,246 -0.02(-0.45%)
Aug 27, 2024 4.289 4.437 4.279 4.358 7,213,416 +0.05(+1.14%)
Aug 26, 2024 4.437 4.456 4.260 4.309 12,034,135 -0.13(-2.88%)
Aug 23, 2024 4.427 4.570 4.427 4.437 8,512,839 -0.03(-0.66%)
Aug 22, 2024 4.604 4.624 4.427 4.466 7,799,851 -0.13(-2.78%)
Aug 21, 2024 4.693 4.732 4.584 4.594 7,812,080 -0.07(-1.48%)
Aug 20, 2024 4.516 4.702 4.486 4.663 9,794,101 +0.10(+2.16%)
Aug 19, 2024 4.801 4.820 4.535 4.565 18,447,556 -0.28(-5.69%)
Aug 16, 2024 4.830 4.909 4.781 4.840 9,003,393 -0.01(-0.20%)
Aug 15, 2024 4.653 4.929 4.614 4.850 13,334,233 +0.25(+5.34%)
Aug 14, 2024 4.653 4.698 4.575 4.604 7,501,798 -0.02(-0.43%)
Aug 13, 2024 4.486 4.643 4.452 4.624 10,804,783 +0.21(+4.68%)
Aug 12, 2024 4.525 4.535 4.270 4.417 16,459,213 -0.17(-3.65%)
Aug 09, 2024 4.584 4.727 4.456 4.584 10,909,978 -0.13(-2.71%)
Aug 08, 2024 4.211 4.742 4.043 4.712 28,303,202 +0.20(+4.36%)
Aug 07, 2024 4.801 4.811 4.491 4.516 18,988,464 -0.20(-4.18%)
Aug 06, 2024 4.506 4.781 4.466 4.712 15,824,576 +0.22(+4.81%)
Aug 05, 2024 4.329 4.614 4.329 4.496 13,126,241 -0.14(-2.97%)
Aug 02, 2024 4.437 4.648 4.407 4.634 12,830,592 +0.08(+1.73%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.