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

Medical Properties Trust (NY: MPW )

4.810 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
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.