Skip to main content

Medical Properties Trust (NY: MPW )

4.815 +0.005 (+0.10%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.24 16.46 16.12 16.23 7,451,859 -0.15(-0.93%)
Nov 29, 2021 16.58 16.60 16.31 16.38 4,093,205 -0.09(-0.56%)
Nov 26, 2021 16.59 16.63 16.37 16.47 3,273,350 -0.37(-2.22%)
Nov 24, 2021 16.50 16.85 16.47 16.85 4,229,630 +0.39(+2.36%)
Nov 23, 2021 16.35 16.56 16.34 16.46 3,486,771 +0.17(+1.03%)
Nov 22, 2021 16.49 16.49 16.27 16.29 2,584,048 -0.23(-1.38%)
Nov 19, 2021 16.47 16.54 16.40 16.52 2,802,634 -0.02(-0.14%)
Nov 18, 2021 16.55 16.54 16.45 16.54 2,801,286 -0.05(-0.28%)
Nov 17, 2021 16.41 16.59 16.18 16.59 2,974,694 +0.13(+0.79%)
Nov 16, 2021 16.62 16.62 16.37 16.46 2,756,660 -0.13(-0.78%)
Nov 15, 2021 16.37 16.59 16.31 16.59 3,590,642 +0.28(+1.73%)
Nov 12, 2021 16.27 16.31 16.14 16.31 3,041,507 -0.03(-0.19%)
Nov 11, 2021 16.18 16.34 16.05 16.34 2,057,755 +0.15(+0.94%)
Nov 10, 2021 16.19 16.15 16.18 3,014,742 -0.05(-0.33%)
Nov 09, 2021 16.13 16.25 16.05 16.24 2,430,933 +0.14(+0.85%)
Nov 08, 2021 16.10 16.12 16.01 16.10 2,921,613 +0.02(+0.14%)
Nov 05, 2021 16.02 16.26 16.00 16.08 3,549,396 +0.16(+1.01%)
Nov 04, 2021 16.18 16.25 15.86 15.92 5,294,128 -0.21(-1.32%)
Nov 03, 2021 16.02 16.21 15.99 16.13 4,667,260 +0.09(+0.57%)
Nov 02, 2021 16.48 16.48 16.02 16.04 5,016,801 -0.34(-2.05%)
Nov 01, 2021 16.26 16.45 16.29 16.37 3,567,243 +0.11(+0.70%)
Oct 29, 2021 16.47 16.58 16.22 16.26 7,033,192 -0.30(-1.84%)
Oct 28, 2021 16.35 16.66 16.32 16.56 5,868,212 +0.33(+2.02%)
Oct 27, 2021 16.13 16.29 15.97 16.24 7,805,594 +0.41(+2.60%)
Oct 26, 2021 15.55 15.87 15.83 4,920,947 +0.39(+2.52%)
Oct 25, 2021 15.73 15.75 15.40 15.44 4,973,894 -0.28(-1.79%)
Oct 22, 2021 15.89 15.99 15.71 15.72 2,922,364 -0.13(-0.82%)
Oct 21, 2021 15.92 15.93 15.68 15.85 3,696,649 -0.08(-0.53%)
Oct 20, 2021 15.68 15.94 15.66 15.93 3,278,816 +0.27(+1.70%)
Oct 19, 2021 15.79 15.82 15.65 15.67 3,956,254 -0.06(-0.39%)
Oct 18, 2021 15.76 15.83 15.67 15.73 3,055,648 -0.16(-1.01%)
Oct 15, 2021 15.77 15.96 15.70 15.89 4,065,919 +0.19(+1.21%)
Oct 14, 2021 15.65 15.74 15.54 15.70 3,982,471 +0.18(+1.18%)
Oct 13, 2021 15.28 15.57 15.25 15.51 3,279,896 +0.23(+1.50%)
Oct 12, 2021 15.25 15.41 15.16 15.28 4,507,597 +0.08(+0.55%)
Oct 11, 2021 15.09 15.21 15.02 15.20 3,114,148 +0.17(+1.12%)
Oct 08, 2021 15.11 15.25 15.02 15.03 3,002,004 -0.08(-0.50%)
Oct 07, 2021 15.25 15.47 15.09 15.11 6,621,138 -0.10(-0.65%)
Oct 06, 2021 15.05 15.21 14.83 15.21 7,081,932 +0.07(+0.45%)
Oct 05, 2021 15.25 15.29 15.08 15.14 5,953,972 -0.14(-0.95%)
Oct 04, 2021 15.42 15.48 15.25 15.28 7,282,345 -0.14(-0.94%)
Oct 01, 2021 15.39 15.62 15.25 15.43 5,980,933 +0.13(+0.85%)
Sep 30, 2021 15.79 15.76 15.31 15.30 9,082,590 -0.46(-2.95%)
Sep 29, 2021 15.63 15.81 15.54 15.76 3,454,466 +0.24(+1.57%)
Sep 28, 2021 15.57 15.62 15.42 15.52 5,195,916 -0.07(-0.44%)
Sep 27, 2021 15.84 15.99 15.56 15.59 4,680,594 -0.21(-1.30%)
Sep 24, 2021 16.01 16.08 15.77 15.79 4,265,114 -0.20(-1.24%)
Sep 23, 2021 15.73 16.08 15.73 15.99 5,055,888 +0.27(+1.75%)
Sep 22, 2021 15.89 15.96 15.70 15.72 7,705,692 -0.03(-0.19%)
Sep 21, 2021 15.52 15.94 15.50 15.75 7,154,591 +0.35(+2.28%)
Sep 20, 2021 15.19 15.42 15.13 15.40 6,604,346 +0.10(+0.65%)
Sep 17, 2021 15.62 15.64 15.28 15.30 10,402,202 -0.30(-1.91%)
Sep 16, 2021 15.42 15.71 15.39 15.60 5,513,586 +0.19(+1.24%)
Sep 15, 2021 15.49 15.53 15.36 15.41 7,735,072 -0.08(-0.49%)
Sep 14, 2021 15.72 15.80 15.48 15.48 6,192,279 -0.19(-1.20%)
Sep 13, 2021 15.90 15.84 15.66 15.67 9,172,233 -0.17(-1.04%)
Sep 10, 2021 16.24 16.32 15.82 15.84 6,999,500 -0.38(-2.32%)
Sep 09, 2021 16.39 16.54 16.20 16.21 14,289,139 -0.27(-1.64%)
Sep 08, 2021 16.25 16.49 16.15 16.48 7,729,609 +0.28(+1.72%)
Sep 07, 2021 16.28 16.28 16.08 16.20 9,712,255 -0.08(-0.46%)
Sep 03, 2021 16.20 16.30 16.09 16.28 12,195,141 +0.06(+0.37%)
Sep 02, 2021 15.73 16.24 15.73 16.22 14,544,811 +0.44(+2.76%)
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.