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

  • Search Hotels in Sausalito

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

Medical Properties Trust (NY: MPW )

5.940 -0.300 (-4.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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 +0.06(+1.22%)
Sep 06, 2024 4.920 5.030 4.820 4.930 10,633,763 +0.04(+0.82%)
Sep 05, 2024 4.850 5.060 4.830 4.890 12,401,092 +0.09(+1.87%)
Sep 04, 2024 4.560 4.810 4.560 4.800 10,203,748 +0.24(+5.26%)
Sep 03, 2024 4.450 4.630 4.430 4.560 13,416,932 +0.06(+1.33%)
Aug 30, 2024 4.450 4.540 4.430 4.500 11,585,910 +0.07(+1.58%)
Aug 29, 2024 4.410 4.450 4.350 4.430 7,084,770 +0.02(+0.45%)
Aug 28, 2024 4.400 4.420 4.360 4.410 7,113,903 -0.02(-0.45%)
Aug 27, 2024 4.360 4.510 4.350 4.430 7,096,363 +0.05(+1.14%)
Aug 26, 2024 4.510 4.530 4.330 4.380 11,838,855 -0.13(-2.88%)
Aug 23, 2024 4.500 4.645 4.500 4.510 8,374,700 -0.03(-0.66%)
Aug 22, 2024 4.680 4.700 4.500 4.540 7,673,282 -0.13(-2.78%)
Aug 21, 2024 4.770 4.810 4.660 4.670 7,685,312 -0.07(-1.48%)
Aug 20, 2024 4.590 4.780 4.560 4.740 9,635,170 +0.10(+2.16%)
Aug 19, 2024 4.880 4.900 4.610 4.640 18,148,204 -0.28(-5.69%)
Aug 16, 2024 4.910 4.990 4.860 4.920 8,857,293 -0.01(-0.20%)
Aug 15, 2024 4.730 5.010 4.690 4.930 13,117,856 +0.25(+5.34%)
Aug 14, 2024 4.730 4.775 4.650 4.680 7,380,065 -0.02(-0.43%)
Aug 13, 2024 4.560 4.720 4.525 4.700 10,629,452 +0.21(+4.68%)
Aug 12, 2024 4.600 4.610 4.340 4.490 16,192,126 -0.17(-3.65%)
Aug 09, 2024 4.660 4.805 4.530 4.660 10,732,940 -0.13(-2.71%)
Aug 08, 2024 4.280 4.820 4.110 4.790 27,843,920 +0.20(+4.36%)
Aug 07, 2024 4.880 4.890 4.565 4.590 18,680,334 -0.20(-4.18%)
Aug 06, 2024 4.580 4.860 4.540 4.790 15,567,788 +0.22(+4.81%)
Aug 05, 2024 4.400 4.690 4.400 4.570 12,913,239 -0.14(-2.97%)
Aug 02, 2024 4.510 4.725 4.480 4.710 12,622,388 +0.08(+1.73%)
Aug 01, 2024 4.840 4.840 4.575 4.630 15,286,353 -0.18(-3.74%)
Jul 31, 2024 5.010 5.010 4.780 4.810 18,723,922 -0.19(-3.80%)
Jul 30, 2024 5.030 5.100 4.850 5.000 11,270,241 -0.02(-0.40%)
Jul 29, 2024 5.170 5.210 4.950 5.020 15,379,924 -0.29(-5.46%)
Jul 26, 2024 5.270 5.360 5.200 5.310 10,198,340 +0.11(+2.12%)
Jul 25, 2024 5.070 5.380 5.050 5.200 14,016,422 +0.08(+1.56%)
Jul 24, 2024 4.910 5.350 4.895 5.120 21,973,316 +0.15(+3.02%)
Jul 23, 2024 4.860 4.970 4.830 4.970 5,966,458 +0.08(+1.64%)
Jul 22, 2024 4.780 4.900 4.675 4.890 11,719,193 +0.09(+1.87%)
Jul 19, 2024 4.670 4.855 4.640 4.800 8,747,027 +0.09(+1.91%)
Jul 18, 2024 4.800 4.910 4.690 4.710 11,621,790 -0.12(-2.48%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.