Skip to main content

Medical Properties Trust (NY: MPW )

4.919 +0.029 (+0.59%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 4.780 4.900 4.675 4.890 11,719,193 +0.09(+1.87%)
Jul 19, 2024 4.670 4.855 4.640 4.800 8,747,027 +0.09(+1.91%)
Jul 18, 2024 4.800 4.910 4.690 4.710 11,621,790 -0.12(-2.48%)
Jul 17, 2024 4.750 4.950 4.750 4.830 10,633,036 +0.03(+0.63%)
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 7,476,675 +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 21,441,084 +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.