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 (NY: MPW )

4.800 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	7,476,692	+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%)
Jul 01, 2024	4.290	4.330	4.050	4.090	17,180,540	-0.22(-5.10%)
Jun 28, 2024	4.650	4.655	4.250	4.310	32,877,008	-0.35(-7.51%)
Jun 27, 2024	4.650	4.690	4.550	4.660	6,965,728	+0.01(+0.22%)
Jun 26, 2024	4.660	4.690	4.610	4.650	7,220,239	-0.06(-1.27%)
Jun 25, 2024	4.800	4.805	4.660	4.710	10,381,762	-0.14(-2.89%)
Jun 24, 2024	4.800	4.895	4.770	4.850	6,015,441	+0.05(+1.04%)
Jun 21, 2024	4.790	4.850	4.760	4.800	13,425,219	-0.01(-0.21%)
Jun 20, 2024	4.790	4.830	4.680	4.810	10,642,502	+0.00(+0.00%)
Jun 18, 2024	4.790	4.920	4.780	4.810	6,772,051	+0.00(+0.00%)
Jun 17, 2024	4.800	4.850	4.720	4.810	9,963,452	-0.04(-0.82%)
Jun 14, 2024	4.850	4.900	4.770	4.850	6,635,320	+0.02(+0.41%)
Jun 13, 2024	4.990	5.000	4.775	4.830	10,736,360	-0.01(-0.21%)
Jun 12, 2024	5.100	5.255	4.840	4.840	16,790,568	-0.09(-1.83%)
Jun 11, 2024	5.010	5.010	4.840	4.930	12,507,559	-0.10(-1.99%)
Jun 10, 2024	5.170	5.230	5.025	5.030	14,033,893	-0.19(-3.64%)
Jun 07, 2024	5.249	5.316	5.123	5.220	13,107,173	-0.19(-3.59%)
Jun 06, 2024	5.463	5.468	5.346	5.414	8,593,391	-0.06(-1.07%)
Jun 05, 2024	5.385	5.492	5.230	5.473	12,197,200	+0.11(+1.99%)
Jun 04, 2024	5.356	5.404	5.298	5.366	8,213,777	-0.01(-0.18%)
Jun 03, 2024	5.298	5.453	5.254	5.376	18,023,214	+0.17(+3.17%)
May 31, 2024	5.016	5.215	4.928	5.210	17,957,802	+0.35(+7.20%)
May 30, 2024	4.870	4.938	4.821	4.860	10,839,902	+0.02(+0.40%)
May 29, 2024	4.919	4.919	4.773	4.841	13,498,341	-0.13(-2.54%)
May 28, 2024	4.958	5.055	4.899	4.967	10,488,582	+0.07(+1.39%)
May 24, 2024	4.977	5.030	4.860	4.899	13,704,421	+0.00(+0.00%)
May 23, 2024	4.870	5.307	4.685	4.899	26,235,514	+0.09(+1.82%)
May 22, 2024	4.860	4.885	4.763	4.812	11,577,716	-0.05(-1.00%)
May 21, 2024	5.035	5.133	4.860	4.860	21,823,284	-0.22(-4.40%)
May 20, 2024	4.870	5.133	4.841	5.084	21,029,462	+0.21(+4.39%)
May 17, 2024	4.919	5.064	4.841	4.870	19,583,658	-0.11(-2.15%)
May 16, 2024	5.201	5.210	4.812	4.977	23,475,410	-0.29(-5.54%)
May 15, 2024	5.764	5.784	5.123	5.269	24,638,666	-0.42(-7.35%)
May 14, 2024	6.027	6.357	5.609	5.687	61,411,704	+0.26(+4.84%)
May 13, 2024	4.676	6.124	4.676	5.424	68,113,944	+0.78(+16.74%)
May 10, 2024	4.608	4.715	4.530	4.646	12,475,665	+0.09(+1.92%)
May 09, 2024	4.209	4.617	4.170	4.559	21,487,078	+0.22(+5.16%)
May 08, 2024	4.092	4.345	4.049	4.335	21,450,414	+0.17(+4.21%)
May 07, 2024	4.297	4.374	4.083	4.160	17,736,324	-0.21(-4.89%)
May 06, 2024	4.287	4.646	4.190	4.374	32,671,482	-0.36(-7.60%)
May 03, 2024	4.821	5.026	4.729	4.734	21,606,218	+0.03(+0.62%)
May 02, 2024	4.608	4.763	4.570	4.705	12,177,141	+0.20(+4.54%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Medical Properties Trust (NY: MPW )

Historical Prices