Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust (NY: MPW )

5.450 +0.220 (+4.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 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 29, 2023 5.210 5.530 5.200 5.450 14,510,760 +0.22(+4.21%)
Sep 28, 2023 5.050 5.280 5.040 5.230 13,190,169 +0.20(+3.98%)
Sep 27, 2023 5.060 5.150 4.970 5.030 15,561,981 -0.01(-0.20%)
Sep 26, 2023 5.200 5.235 4.990 5.040 16,889,028 -0.24(-4.55%)
Sep 25, 2023 5.260 5.300 5.150 5.280 14,435,868 -0.06(-1.12%)
Sep 22, 2023 5.360 5.436 5.200 5.340 17,407,036 +0.03(+0.56%)
Sep 21, 2023 5.690 5.700 5.300 5.310 25,694,064 -0.48(-8.29%)
Sep 20, 2023 6.090 6.095 5.790 5.790 15,924,619 -0.23(-3.82%)
Sep 19, 2023 6.090 6.160 6.000 6.020 10,984,214 -0.07(-1.15%)
Sep 18, 2023 6.310 6.310 6.090 6.090 13,694,396 -0.27(-4.25%)
Sep 15, 2023 6.490 6.510 6.240 6.360 21,070,076 -0.22(-3.34%)
Sep 14, 2023 6.500 6.640 6.470 6.580 10,195,535 +0.16(+2.49%)
Sep 13, 2023 6.400 6.480 6.310 6.420 10,085,502 +0.00(+0.00%)
Sep 12, 2023 6.303 6.469 6.234 6.420 10,112,607 +0.08(+1.23%)
Sep 11, 2023 6.518 6.540 6.322 6.342 8,890,794 -0.15(-2.26%)
Sep 08, 2023 6.586 6.591 6.420 6.488 10,934,514 -0.09(-1.34%)
Sep 07, 2023 6.782 6.811 6.576 6.576 16,659,589 -0.27(-3.99%)
Sep 06, 2023 6.948 7.016 6.772 6.850 9,519,221 -0.12(-1.68%)
Sep 05, 2023 7.084 7.124 6.957 6.967 7,378,979 -0.16(-2.19%)
Sep 01, 2023 7.124 7.231 7.075 7.124 7,446,801 +0.07(+0.97%)
Aug 31, 2023 7.016 7.163 6.982 7.055 8,374,832 -0.12(-1.63%)
Aug 30, 2023 7.114 7.212 7.006 7.172 6,531,323 +0.06(+0.82%)
Aug 29, 2023 6.957 7.124 6.840 7.114 8,515,208 +0.21(+3.12%)
Aug 28, 2023 6.879 7.045 6.879 6.899 7,619,397 +0.05(+0.71%)
Aug 25, 2023 6.928 6.997 6.772 6.850 7,147,917 -0.08(-1.13%)
Aug 24, 2023 6.870 7.084 6.801 6.928 8,347,877 +0.05(+0.71%)
Aug 23, 2023 6.615 6.909 6.547 6.879 12,849,591 +0.26(+3.99%)
Aug 22, 2023 6.889 6.889 6.459 6.615 22,720,870 -0.23(-3.42%)
Aug 21, 2023 6.801 6.909 6.567 6.850 28,517,388 +0.08(+1.15%)
Aug 18, 2023 7.407 7.554 6.234 6.772 64,486,496 -0.56(-7.60%)
Aug 17, 2023 7.192 7.436 7.124 7.329 12,252,478 +0.11(+1.49%)
Aug 16, 2023 7.368 7.456 7.192 7.221 11,707,546 -0.20(-2.63%)
Aug 15, 2023 7.505 7.554 7.387 7.417 13,153,083 -0.21(-2.82%)
Aug 14, 2023 7.671 7.744 7.563 7.632 13,069,793 -0.26(-3.34%)
Aug 11, 2023 7.544 7.915 7.280 7.896 31,697,938 -0.05(-0.61%)
Aug 10, 2023 8.335 8.409 7.871 7.944 19,636,562 -0.36(-4.35%)
Aug 09, 2023 8.492 8.736 8.296 8.306 17,870,366 -0.18(-2.07%)
Aug 08, 2023 9.322 9.322 8.325 8.482 37,713,480 -1.39(-14.06%)
Aug 07, 2023 9.703 9.889 9.674 9.869 8,709,121 +0.15(+1.51%)
Aug 04, 2023 9.635 9.860 9.586 9.723 6,707,744 +0.08(+0.81%)
Aug 03, 2023 9.576 9.645 9.293 9.645 6,931,980 +0.01(+0.10%)
Aug 02, 2023 9.566 9.708 9.479 9.635 7,640,583 -0.06(-0.60%)
Aug 01, 2023 9.772 9.845 9.527 9.694 7,766,262 -0.17(-1.68%)
Jul 31, 2023 9.850 9.977 9.674 9.860 7,472,842 +0.04(+0.40%)
Jul 28, 2023 10.15 10.21 9.782 9.821 8,821,220 -0.19(-1.86%)
Jul 27, 2023 10.46 10.49 9.977 10.01 8,042,333 -0.37(-3.58%)
Jul 26, 2023 10.17 10.39 10.16 10.38 7,060,367 +0.21(+2.11%)
Jul 25, 2023 10.21 10.27 10.05 10.16 9,373,339 -0.06(-0.57%)
Jul 24, 2023 10.11 10.31 10.06 10.22 9,285,513 +0.12(+1.16%)
Jul 21, 2023 10.06 10.17 9.904 10.10 7,465,596 +0.07(+0.68%)
Jul 20, 2023 10.11 10.19 10.03 10.04 11,197,309 -0.16(-1.53%)
Jul 19, 2023 9.821 10.19 9.821 10.19 9,658,725 +0.47(+4.82%)
Jul 18, 2023 9.684 9.786 9.615 9.723 8,591,481 +0.10(+1.02%)
Jul 17, 2023 9.606 9.712 9.518 9.625 6,331,194 +0.01(+0.10%)
Jul 14, 2023 9.654 9.684 9.469 9.615 8,152,797 -0.06(-0.61%)
Jul 13, 2023 9.664 9.752 9.586 9.674 8,242,297 +0.10(+1.02%)
Jul 12, 2023 9.635 9.703 9.547 9.576 7,900,364 +0.11(+1.14%)
Jul 11, 2023 9.283 9.508 9.185 9.469 8,023,999 +0.31(+3.42%)
Jul 10, 2023 8.990 9.195 8.892 9.156 7,237,125 +0.11(+1.19%)
Jul 07, 2023 8.941 9.176 8.882 9.049 10,951,202 +0.10(+1.09%)
Jul 06, 2023 9.127 9.195 8.785 8.951 12,060,880 -0.34(-3.68%)
Jul 05, 2023 9.254 9.518 9.107 9.293 7,387,057 -0.03(-0.31%)
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.