Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust (NY: MPW )

4.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 31, 2007 4.581 4.602 4.504 4.584 697,139 +0.01(+0.15%)
Oct 30, 2007 4.598 4.640 4.553 4.577 560,518 +0.00(+0.00%)
Oct 29, 2007 4.776 4.790 4.549 4.577 780,200 -0.17(-3.53%)
Oct 26, 2007 4.713 4.748 4.637 4.745 718,334 +0.07(+1.42%)
Oct 25, 2007 4.696 4.734 4.609 4.678 741,247 +0.03(+0.75%)
Oct 24, 2007 4.748 4.748 4.567 4.644 654,749 -0.09(-1.92%)
Oct 23, 2007 4.637 4.734 4.605 4.734 1,007,042 +0.15(+3.27%)
Oct 22, 2007 4.452 4.602 4.406 4.584 953,482 +0.11(+2.42%)
Oct 19, 2007 4.623 4.623 4.469 4.476 889,325 -0.15(-3.17%)
Oct 18, 2007 4.542 4.637 4.497 4.623 582,859 +0.06(+1.30%)
Oct 17, 2007 4.654 4.696 4.452 4.563 810,274 -0.05(-1.06%)
Oct 16, 2007 4.678 4.699 4.598 4.612 512,973 -0.06(-1.34%)
Oct 15, 2007 4.766 4.766 4.644 4.675 762,156 -0.10(-2.05%)
Oct 12, 2007 4.762 4.836 4.759 4.773 622,384 +0.02(+0.37%)
Oct 11, 2007 4.790 4.836 4.752 4.755 853,809 -0.05(-0.95%)
Oct 10, 2007 4.780 4.825 4.759 4.801 672,794 -0.01(-0.29%)
Oct 09, 2007 4.832 4.850 4.766 4.815 768,743 -0.01(-0.29%)
Oct 08, 2007 4.884 4.884 4.825 4.829 478,889 -0.06(-1.14%)
Oct 05, 2007 4.790 4.884 4.769 4.884 1,048,573 +0.10(+2.19%)
Oct 04, 2007 4.727 4.780 4.689 4.780 1,394,565 +0.07(+1.41%)
Oct 03, 2007 4.720 4.762 4.647 4.713 945,463 -0.04(-0.81%)
Oct 02, 2007 4.752 4.776 4.713 4.752 625,535 +0.01(+0.22%)
Oct 01, 2007 4.644 4.776 4.644 4.741 1,265,964 +0.09(+1.95%)
Sep 28, 2007 4.745 4.766 4.637 4.651 1,239,613 -0.09(-1.91%)
Sep 27, 2007 4.752 4.762 4.710 4.741 565,101 +0.01(+0.15%)
Sep 26, 2007 4.755 4.755 4.647 4.734 1,483,927 +0.03(+0.59%)
Sep 25, 2007 4.741 4.769 4.633 4.706 990,430 -0.07(-1.53%)
Sep 24, 2007 4.766 4.797 4.724 4.780 698,285 +0.00(+0.07%)
Sep 21, 2007 4.843 4.843 4.741 4.776 1,403,730 +0.03(+0.74%)
Sep 20, 2007 4.815 4.839 4.658 4.741 844,357 -0.09(-1.95%)
Sep 19, 2007 4.713 4.846 4.647 4.836 1,877,178 +0.09(+1.91%)
Sep 18, 2007 4.612 4.794 4.612 4.745 1,890,067 -0.01(-0.15%)
Sep 17, 2007 4.713 4.762 4.685 4.752 1,278,852 +0.01(+0.22%)
Sep 14, 2007 4.696 4.818 4.647 4.741 1,461,873 -0.01(-0.15%)
Sep 13, 2007 4.682 4.801 4.640 4.748 800,536 +0.09(+1.95%)
Sep 12, 2007 4.626 4.682 4.581 4.658 1,263,672 -0.05(-1.04%)
Sep 11, 2007 4.696 4.745 4.682 4.706 1,164,572 +0.05(+1.13%)
Sep 10, 2007 4.703 4.738 4.626 4.654 1,041,126 -0.03(-0.60%)
Sep 07, 2007 4.658 4.706 4.626 4.682 704,586 -0.03(-0.74%)
Sep 06, 2007 4.745 4.755 4.689 4.717 732,368 +0.00(+0.07%)
Sep 05, 2007 4.703 4.745 4.637 4.713 814,856 +0.00(+0.07%)
Sep 04, 2007 4.682 4.759 4.633 4.710 813,138 +0.01(+0.15%)
Aug 31, 2007 4.605 4.713 4.605 4.703 894,194 +0.12(+2.59%)
Aug 30, 2007 4.539 4.654 4.518 4.584 687,974 +0.02(+0.46%)
Aug 29, 2007 4.396 4.584 4.396 4.563 798,244 +0.20(+4.56%)
Aug 28, 2007 4.483 4.462 4.340 4.364 1,631,432 -0.12(-2.65%)
Aug 27, 2007 4.459 4.567 4.452 4.483 677,949 +0.01(+0.16%)
Aug 24, 2007 4.556 4.567 4.452 4.476 1,195,219 -0.08(-1.76%)
Aug 23, 2007 4.626 4.647 4.525 4.556 1,283,149 -0.08(-1.66%)
Aug 22, 2007 4.696 4.696 4.574 4.633 1,965,967 -0.01(-0.30%)
Aug 21, 2007 4.546 4.685 4.539 4.647 2,468,916 +0.10(+2.23%)
Aug 20, 2007 4.486 4.588 4.417 4.546 1,701,318 +0.07(+1.64%)
Aug 17, 2007 4.319 4.535 4.319 4.473 1,663,511 +0.15(+3.56%)
Aug 16, 2007 4.074 4.343 4.050 4.319 2,664,539 +0.21(+5.19%)
Aug 15, 2007 4.050 4.256 4.001 4.106 1,475,335 +0.00(+0.09%)
Aug 14, 2007 4.207 4.535 4.092 4.102 1,336,136 -0.10(-2.41%)
Aug 13, 2007 4.340 4.392 4.197 4.204 1,519,443 -0.04(-0.91%)
Aug 10, 2007 4.357 4.427 4.162 4.242 3,094,165 -0.12(-2.72%)
Aug 09, 2007 4.277 4.556 4.277 4.361 4,160,210 +0.13(+3.14%)
Aug 08, 2007 4.137 4.322 4.102 4.228 2,651,650 +0.16(+3.95%)
Aug 07, 2007 4.029 4.148 3.928 4.067 2,404,472 +0.06(+1.39%)
Aug 06, 2007 4.102 4.102 3.792 4.012 2,395,593 +0.07(+1.86%)
Aug 03, 2007 3.917 4.081 3.900 3.938 1,952,506 -0.14(-3.51%)
Aug 02, 2007 4.015 4.116 4.001 4.081 2,020,673 +0.13(+3.18%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.