Skip to main content

Medical Properties Trust (NY: MPW )

4.810 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.419 9.541 9.353 9.361 15,017,601 -0.11(-1.21%)
Oct 28, 2022 9.533 9.647 9.222 9.476 24,666,150 -0.07(-0.77%)
Oct 27, 2022 9.026 9.574 8.846 9.549 35,190,556 +0.68(+7.65%)
Oct 26, 2022 8.920 9.042 8.699 8.871 24,832,602 +0.02(+0.18%)
Oct 25, 2022 8.519 8.912 8.503 8.854 25,978,452 +0.36(+4.23%)
Oct 24, 2022 8.470 8.695 8.364 8.495 20,314,490 +0.14(+1.66%)
Oct 21, 2022 8.871 8.875 8.094 8.356 44,035,040 -0.63(-7.01%)
Oct 20, 2022 8.993 9.116 8.928 8.985 10,043,813 -0.01(-0.09%)
Oct 19, 2022 8.952 9.051 8.846 8.993 11,449,830 -0.05(-0.54%)
Oct 18, 2022 9.239 9.324 9.002 9.042 14,850,147 -0.09(-0.98%)
Oct 17, 2022 9.091 9.255 9.002 9.132 19,019,926 +0.25(+2.85%)
Oct 14, 2022 9.165 9.280 8.863 8.879 20,544,168 -0.16(-1.72%)
Oct 13, 2022 8.863 9.145 8.560 9.034 20,637,974 +0.09(+1.01%)
Oct 12, 2022 8.977 9.051 8.781 8.944 28,094,698 -0.03(-0.36%)
Oct 11, 2022 8.585 9.026 8.429 8.977 29,385,930 +0.48(+5.68%)
Oct 10, 2022 8.536 8.707 8.343 8.495 24,413,358 +0.20(+2.47%)
Oct 07, 2022 8.601 8.650 8.176 8.290 40,166,520 -0.45(-5.14%)
Oct 06, 2022 9.353 9.504 8.732 8.740 35,069,460 -0.58(-6.23%)
Oct 05, 2022 9.508 9.614 9.132 9.320 21,362,388 -0.48(-4.92%)
Oct 04, 2022 9.557 9.999 9.517 9.803 16,972,520 +0.36(+3.81%)
Oct 03, 2022 9.696 9.782 9.239 9.443 28,046,302 -0.25(-2.61%)
Sep 30, 2022 9.525 9.925 9.427 9.696 30,572,360 +0.34(+3.67%)
Sep 29, 2022 9.721 9.803 9.280 9.353 25,080,226 -0.48(-4.90%)
Sep 28, 2022 9.860 9.942 9.631 9.835 19,003,464 +0.08(+0.84%)
Sep 27, 2022 9.917 10.01 9.616 9.754 18,282,948 -0.07(-0.75%)
Sep 26, 2022 10.11 10.14 9.737 9.827 21,616,774 -0.38(-3.69%)
Sep 23, 2022 10.42 10.44 9.966 10.20 21,440,240 -0.35(-3.33%)
Sep 22, 2022 10.56 10.67 10.36 10.55 21,023,852 -0.06(-0.54%)
Sep 21, 2022 10.82 11.07 10.61 10.61 13,664,016 -0.13(-1.22%)
Sep 20, 2022 10.93 10.94 10.69 10.74 15,422,843 -0.31(-2.81%)
Sep 19, 2022 11.15 11.16 10.94 11.05 16,437,185 -0.23(-2.03%)
Sep 16, 2022 11.07 11.29 10.87 11.28 18,357,462 +0.09(+0.80%)
Sep 15, 2022 11.32 11.48 11.09 11.19 16,742,539 -0.08(-0.72%)
Sep 14, 2022 11.45 11.47 11.15 11.27 27,775,682 -0.17(-1.50%)
Sep 13, 2022 11.85 11.85 11.40 11.45 20,810,010 -0.59(-4.92%)
Sep 12, 2022 12.00 12.14 12.00 12.04 7,649,408 +0.14(+1.21%)
Sep 09, 2022 11.82 11.93 11.76 11.89 6,818,937 +0.13(+1.09%)
Sep 08, 2022 11.61 11.87 11.51 11.77 8,938,646 +0.15(+1.31%)
Sep 07, 2022 11.34 11.63 11.27 11.61 9,004,976 +0.26(+2.33%)
Sep 06, 2022 11.53 11.53 11.33 11.35 7,943,470 -0.12(-1.05%)
Sep 02, 2022 11.75 11.78 11.45 11.47 9,063,339 -0.17(-1.45%)
Sep 01, 2022 11.61 11.70 11.45 11.64 7,943,585 -0.06(-0.55%)
Aug 31, 2022 11.66 11.74 11.51 11.70 13,627,017 +0.15(+1.32%)
Aug 30, 2022 11.97 11.97 11.50 11.55 14,164,248 -0.34(-2.90%)
Aug 29, 2022 11.98 12.10 11.83 11.89 11,641,752 -0.10(-0.80%)
Aug 26, 2022 12.34 12.40 11.99 11.99 10,335,362 -0.37(-2.98%)
Aug 25, 2022 12.26 12.37 12.18 12.36 6,557,365 +0.18(+1.45%)
Aug 24, 2022 12.07 12.27 11.96 12.18 11,901,795 +0.14(+1.13%)
Aug 23, 2022 12.50 12.55 12.03 12.05 17,533,772 -0.44(-3.53%)
Aug 22, 2022 12.70 12.78 12.47 12.49 7,616,702 -0.29(-2.26%)
Aug 19, 2022 12.79 12.86 12.69 12.78 8,803,077 -0.06(-0.50%)
Aug 18, 2022 13.20 13.34 12.80 12.84 10,324,729 -0.38(-2.85%)
Aug 17, 2022 13.20 13.29 13.10 13.22 4,774,945 -0.10(-0.72%)
Aug 16, 2022 13.30 13.40 13.18 13.31 4,831,500 -0.05(-0.36%)
Aug 15, 2022 13.38 13.46 13.32 13.36 6,046,330 -0.03(-0.24%)
Aug 12, 2022 13.21 13.39 13.18 13.39 5,306,721 +0.32(+2.45%)
Aug 11, 2022 13.02 13.29 13.02 13.07 9,023,764 +0.08(+0.62%)
Aug 10, 2022 13.07 13.14 12.94 12.99 7,117,292 +0.00(+0.00%)
Aug 09, 2022 12.90 13.00 12.80 12.99 6,845,001 +0.03(+0.25%)
Aug 08, 2022 12.81 13.04 12.81 12.96 7,474,210 +0.24(+1.89%)
Aug 05, 2022 12.88 13.06 12.55 12.72 8,422,325 -0.10(-0.81%)
Aug 04, 2022 12.94 13.03 12.76 12.82 13,601,433 -0.05(-0.37%)
Aug 03, 2022 13.21 13.68 12.67 12.87 20,938,126 -0.66(-4.91%)
Aug 02, 2022 13.74 13.91 13.45 13.54 9,524,024 -0.24(-1.74%)
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.