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 -0.090 (-1.83%)
Official Closing 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 (%)
Dec 30, 2016 7.040 7.040 7.040 0 -0.03(-0.49%)
Dec 29, 2016 6.926 7.103 6.926 7.074 4,801,362 +0.16(+2.32%)
Dec 28, 2016 6.926 6.937 6.874 6.914 3,484,006 -0.01(-0.08%)
Dec 27, 2016 6.914 6.960 6.885 6.920 2,536,540 +0.01(+0.17%)
Dec 23, 2016 6.908 6.908 6.908 0 +0.05(+0.75%)
Dec 22, 2016 6.897 6.943 6.817 6.857 6,245,383 -0.05(-0.75%)
Dec 21, 2016 7.029 7.114 6.908 6.908 4,960,052 -0.14(-1.95%)
Dec 20, 2016 7.034 7.114 6.994 7.046 3,971,075 +0.01(+0.16%)
Dec 19, 2016 7.017 7.063 6.971 7.034 4,229,795 +0.06(+0.90%)
Dec 16, 2016 6.863 7.017 6.857 6.971 16,264,449 +0.14(+2.10%)
Dec 15, 2016 6.811 7.020 6.805 6.828 6,830,309 +0.02(+0.25%)
Dec 14, 2016 7.034 7.057 6.800 6.811 5,748,705 -0.23(-3.25%)
Dec 13, 2016 7.063 7.114 7.000 7.040 5,987,894 -0.11(-1.52%)
Dec 12, 2016 7.097 7.189 7.097 7.149 5,037,411 +0.03(+0.48%)
Dec 09, 2016 7.126 7.166 7.057 7.114 4,075,358 +0.01(+0.08%)
Dec 08, 2016 7.000 7.206 6.971 7.109 7,188,247 +0.10(+1.39%)
Dec 07, 2016 6.920 7.069 6.920 7.011 10,521,692 +0.11(+1.58%)
Dec 06, 2016 6.817 6.948 6.777 6.903 7,349,458 +0.10(+1.43%)
Dec 05, 2016 6.704 6.839 6.668 6.805 8,602,341 +0.14(+2.11%)
Dec 02, 2016 6.614 6.772 6.614 6.665 6,495,575 +0.07(+1.02%)
Dec 01, 2016 6.682 6.758 6.496 6.598 10,972,092 -0.10(-1.43%)
Nov 30, 2016 6.828 6.861 6.654 6.693 14,622,000 -0.15(-2.13%)
Nov 29, 2016 6.833 6.901 6.772 6.839 8,564,543 +0.01(+0.16%)
Nov 28, 2016 6.946 6.996 6.822 6.828 6,317,767 -0.12(-1.70%)
Nov 25, 2016 6.906 6.985 6.906 6.946 1,933,352 +0.04(+0.57%)
Nov 23, 2016 6.906 6.906 6.906 0 -0.06(-0.81%)
Nov 22, 2016 6.912 6.971 6.861 6.963 6,463,951 +0.08(+1.14%)
Nov 21, 2016 6.951 7.002 6.867 6.884 4,570,390 -0.01(-0.16%)
Nov 18, 2016 6.901 6.923 6.833 6.895 4,833,257 +0.01(+0.16%)
Nov 17, 2016 6.946 7.002 6.873 6.884 6,678,594 -0.06(-0.89%)
Nov 16, 2016 6.929 6.996 6.890 6.946 5,456,390 +0.02(+0.24%)
Nov 15, 2016 6.946 6.985 6.850 6.929 5,167,257 +0.02(+0.24%)
Nov 14, 2016 6.749 6.923 6.699 6.912 12,575,862 +0.17(+2.58%)
Nov 11, 2016 6.659 6.800 6.659 6.738 11,660,703 +0.06(+0.93%)
Nov 10, 2016 6.788 6.811 6.592 6.676 14,236,902 -0.11(-1.65%)
Nov 09, 2016 6.682 6.817 6.513 6.788 18,556,982 -0.15(-2.18%)
Nov 08, 2016 7.019 7.036 6.892 6.940 7,913,337 -0.08(-1.20%)
Nov 07, 2016 6.895 7.036 6.836 7.024 11,515,777 +0.23(+3.39%)
Nov 04, 2016 6.626 6.856 6.626 6.794 11,477,022 +0.15(+2.20%)
Nov 03, 2016 6.934 6.957 6.547 6.648 19,450,850 -0.20(-2.95%)
Nov 02, 2016 7.109 7.120 6.845 6.850 26,881,654 -0.49(-6.73%)
Nov 01, 2016 7.810 7.816 7.339 7.344 14,875,497 -0.48(-6.17%)
Oct 31, 2016 7.698 7.886 7.642 7.827 20,197,564 +0.14(+1.83%)
Oct 28, 2016 7.855 7.962 7.681 7.687 11,546,340 -0.19(-2.42%)
Oct 27, 2016 8.130 8.130 7.782 7.878 7,593,650 -0.25(-3.11%)
Oct 26, 2016 8.271 8.293 8.074 8.130 5,886,074 -0.17(-2.10%)
Oct 25, 2016 8.333 8.372 8.276 8.304 3,607,179 -0.04(-0.47%)
Oct 24, 2016 8.400 8.442 8.299 8.344 4,575,429 +0.06(+0.68%)
Oct 21, 2016 8.232 8.319 8.206 8.288 3,488,736 -0.01(-0.14%)
Oct 20, 2016 8.198 8.324 8.192 8.299 3,913,086 +0.06(+0.75%)
Oct 19, 2016 8.248 8.304 8.192 8.237 3,304,175 -0.01(-0.14%)
Oct 18, 2016 8.220 8.333 8.164 8.248 3,698,610 +0.10(+1.24%)
Oct 17, 2016 8.170 8.198 8.119 8.147 4,210,160 -0.02(-0.27%)
Oct 14, 2016 8.181 8.271 8.080 8.170 11,618,922 +0.01(+0.07%)
Oct 13, 2016 8.041 8.203 8.001 8.164 6,150,271 +0.10(+1.18%)
Oct 12, 2016 8.018 8.105 7.940 8.069 3,810,592 +0.07(+0.84%)
Oct 11, 2016 8.074 8.119 7.934 8.001 5,633,728 -0.10(-1.18%)
Oct 10, 2016 8.029 8.209 8.013 8.097 6,526,543 +0.12(+1.48%)
Oct 07, 2016 8.007 8.170 7.878 7.979 9,808,499 +0.02(+0.28%)
Oct 06, 2016 7.822 8.004 7.732 7.956 6,468,811 +0.09(+1.14%)
Oct 05, 2016 8.164 8.223 7.855 7.867 8,745,803 -0.26(-3.18%)
Oct 04, 2016 8.198 8.198 8.014 8.125 10,460,839 -0.06(-0.69%)
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.