Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Medical Properties Trust, Inc. common stock (NY:MPW)

5.070 +0.060 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	5.040	5.090	5.000	5.070	7,312,321	+0.06(+1.20%)
May 15, 2025	4.970	5.030	4.900	5.010	6,731,446	+0.08(+1.62%)
May 14, 2025	5.010	5.050	4.880	4.930	8,847,194	-0.11(-2.18%)
May 13, 2025	5.260	5.260	5.010	5.040	9,806,251	-0.16(-3.08%)
May 12, 2025	5.320	5.360	5.140	5.200	7,604,581	-0.04(-0.76%)
May 09, 2025	5.200	5.280	5.150	5.240	7,358,685	+0.05(+0.96%)
May 08, 2025	5.130	5.270	5.050	5.190	9,294,675	+0.14(+2.77%)
May 07, 2025	5.080	5.130	5.000	5.050	10,009,836	-0.03(-0.59%)
May 06, 2025	5.100	5.195	5.050	5.080	7,358,180	-0.07(-1.36%)
May 05, 2025	5.220	5.270	5.140	5.150	7,241,275	-0.09(-1.72%)
May 02, 2025	5.180	5.360	5.100	5.240	9,578,707	+0.10(+1.95%)
May 01, 2025	5.570	5.845	5.140	5.140	18,301,526	-0.38(-6.88%)
Apr 30, 2025	5.410	5.530	5.330	5.520	14,187,449	+0.03(+0.55%)
Apr 29, 2025	5.480	5.530	5.445	5.490	8,519,376	-0.01(-0.18%)
Apr 28, 2025	5.440	5.550	5.430	5.500	7,090,863	+0.08(+1.48%)
Apr 25, 2025	5.490	5.490	5.400	5.420	5,260,518	-0.04(-0.73%)
Apr 24, 2025	5.380	5.560	5.340	5.460	7,204,847	+0.13(+2.44%)
Apr 23, 2025	5.270	5.445	5.260	5.330	8,002,886	+0.13(+2.50%)
Apr 22, 2025	5.220	5.280	5.165	5.200	8,636,732	-0.01(-0.19%)
Apr 21, 2025	5.420	5.440	5.180	5.210	7,475,400	-0.24(-4.40%)
Apr 17, 2025	5.410	5.540	5.390	5.450	8,778,887	+0.06(+1.11%)
Apr 16, 2025	5.430	5.490	5.335	5.390	6,589,220	-0.05(-0.92%)
Apr 15, 2025	5.360	5.510	5.355	5.440	9,334,342	+0.08(+1.49%)
Apr 14, 2025	5.380	5.450	5.320	5.360	9,128,271	+0.08(+1.52%)
Apr 11, 2025	5.150	5.330	5.050	5.280	9,025,433	+0.11(+2.13%)
Apr 10, 2025	5.360	5.390	5.090	5.170	12,484,518	-0.19(-3.54%)
Apr 09, 2025	4.860	5.440	4.710	5.360	22,248,326	+0.35(+6.99%)
Apr 08, 2025	5.340	5.420	4.910	5.010	11,243,897	-0.17(-3.28%)
Apr 07, 2025	5.030	5.250	4.692	5.180	17,546,060	-0.06(-1.15%)
Apr 04, 2025	5.550	5.580	5.045	5.240	21,494,022	-0.54(-9.34%)
Apr 03, 2025	5.780	5.900	5.715	5.780	13,019,813	-0.13(-2.20%)
Apr 02, 2025	5.880	5.970	5.822	5.910	4,997,356	+0.00(+0.00%)
Apr 01, 2025	6.080	6.090	5.815	5.910	10,608,830	-0.12(-1.99%)
Mar 31, 2025	5.990	6.045	5.905	6.030	7,792,319	-0.01(-0.17%)
Mar 28, 2025	6.200	6.210	6.000	6.040	7,562,233	-0.17(-2.74%)
Mar 27, 2025	6.150	6.280	6.110	6.210	8,523,623	+0.08(+1.31%)
Mar 26, 2025	6.140	6.195	6.060	6.130	7,534,425	-0.04(-0.65%)
Mar 25, 2025	6.110	6.340	6.110	6.170	13,852,517	+0.06(+0.98%)
Mar 24, 2025	5.980	6.160	5.930	6.110	9,764,440	+0.13(+2.17%)
Mar 21, 2025	5.900	6.010	5.865	5.980	14,651,076	+0.04(+0.67%)
Mar 20, 2025	5.940	5.980	5.850	5.940	7,825,036	-0.04(-0.67%)
Mar 19, 2025	6.010	6.057	5.880	5.980	8,533,015	-0.06(-0.99%)
Mar 18, 2025	6.020	6.090	5.960	6.040	8,913,902	+0.01(+0.17%)
Mar 17, 2025	5.880	6.080	5.855	6.030	9,309,803	+0.16(+2.73%)
Mar 14, 2025	5.870	5.915	5.810	5.870	8,049,392	+0.05(+0.86%)
Mar 13, 2025	6.000	6.110	5.800	5.820	8,388,840	-0.15(-2.51%)
Mar 12, 2025	5.900	6.035	5.830	5.970	11,062,589	+0.27(+4.74%)
Mar 11, 2025	5.860	5.940	5.605	5.700	11,012,201	-0.17(-2.90%)
Mar 10, 2025	5.920	6.110	5.770	5.870	14,956,143	-0.07(-1.18%)
Mar 07, 2025	5.585	6.029	5.585	5.940	17,733,760	+0.37(+6.55%)
Mar 06, 2025	5.595	5.643	5.466	5.575	12,656,459	-0.08(-1.40%)
Mar 05, 2025	5.585	5.683	5.487	5.654	8,601,743	+0.09(+1.60%)
Mar 04, 2025	5.674	5.703	5.397	5.565	16,051,717	-0.14(-2.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Medical Properties Trust, Inc. common stock (NY:MPW)

Historical Prices