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

Medical Properties Trust (NY: MPW )

4.840 +0.210 (+4.54%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 28, 2023 7.657 7.986 7.523 7.817 17,590,674 +0.21(+2.81%)
Apr 27, 2023 7.175 7.764 7.086 7.603 19,515,894 +0.53(+7.57%)
Apr 26, 2023 7.193 7.255 7.042 7.068 11,719,508 -0.10(-1.37%)
Apr 25, 2023 7.211 7.211 7.059 7.166 16,722,085 -0.11(-1.47%)
Apr 24, 2023 7.407 7.416 7.166 7.273 16,064,101 -0.13(-1.81%)
Apr 21, 2023 7.309 7.434 7.255 7.407 8,136,230 +0.07(+0.97%)
Apr 20, 2023 7.398 7.487 7.278 7.336 10,851,242 -0.22(-2.95%)
Apr 19, 2023 7.362 7.594 7.318 7.559 8,629,139 +0.10(+1.31%)
Apr 18, 2023 7.576 7.576 7.380 7.461 9,797,533 -0.14(-1.88%)
Apr 17, 2023 7.407 7.630 7.376 7.603 9,166,667 +0.22(+3.02%)
Apr 14, 2023 7.639 7.723 7.291 7.380 13,992,105 -0.21(-2.82%)
Apr 13, 2023 7.737 7.778 7.487 7.594 12,353,341 -0.07(-0.93%)
Apr 12, 2023 7.924 8.040 7.648 7.666 15,034,554 -0.12(-1.60%)
Apr 11, 2023 7.550 7.951 7.514 7.790 22,192,736 +0.33(+4.42%)
Apr 10, 2023 7.220 7.469 7.153 7.461 12,298,878 +0.24(+3.33%)
Apr 06, 2023 7.255 7.309 7.149 7.220 7,912,399 -0.01(-0.12%)
Apr 05, 2023 7.184 7.278 7.131 7.229 9,513,822 -0.01(-0.12%)
Apr 04, 2023 7.354 7.398 7.113 7.238 12,811,750 -0.04(-0.49%)
Apr 03, 2023 7.434 7.593 7.264 7.273 19,421,740 -0.05(-0.73%)
Mar 31, 2023 7.202 7.345 7.050 7.327 18,716,000 +0.16(+2.24%)
Mar 30, 2023 6.970 7.550 6.886 7.166 29,840,740 +0.31(+4.55%)
Mar 29, 2023 6.917 7.122 6.801 6.854 24,244,934 +0.25(+3.78%)
Mar 28, 2023 6.596 6.685 6.517 6.605 10,425,691 -0.04(-0.67%)
Mar 27, 2023 6.783 6.837 6.645 6.649 15,286,974 -0.06(-0.93%)
Mar 24, 2023 6.409 6.721 6.329 6.712 18,300,208 +0.23(+3.58%)
Mar 23, 2023 6.614 6.765 6.413 6.480 23,339,492 -0.12(-1.76%)
Mar 22, 2023 7.006 7.019 6.578 6.596 21,399,394 -0.44(-6.21%)
Mar 21, 2023 7.131 7.211 6.961 7.033 17,427,846 +0.00(+0.00%)
Mar 20, 2023 6.952 7.193 6.926 7.033 18,460,454 +0.14(+2.07%)
Mar 17, 2023 7.149 7.215 6.845 6.890 25,954,970 -0.25(-3.50%)
Mar 16, 2023 7.050 7.166 6.774 7.140 41,012,984 -0.12(-1.72%)
Mar 15, 2023 7.229 7.309 7.006 7.264 34,293,892 -0.07(-0.97%)
Mar 14, 2023 7.706 7.805 7.275 7.336 31,833,402 -0.15(-1.96%)
Mar 13, 2023 7.499 7.585 7.207 7.482 38,441,188 -0.09(-1.14%)
Mar 10, 2023 8.180 8.248 7.456 7.568 39,922,672 -0.68(-8.25%)
Mar 09, 2023 8.619 8.659 8.188 8.248 26,684,586 -0.43(-4.96%)
Mar 08, 2023 8.662 8.808 8.619 8.679 12,778,535 +0.02(+0.20%)
Mar 07, 2023 9.058 9.066 8.657 8.662 14,873,039 -0.39(-4.28%)
Mar 06, 2023 9.152 9.213 8.989 9.049 13,228,835 -0.02(-0.19%)
Mar 03, 2023 9.092 9.195 8.972 9.066 16,045,098 +0.03(+0.38%)
Mar 02, 2023 8.670 9.247 8.606 9.032 25,495,638 +0.36(+4.17%)
Mar 01, 2023 8.860 8.903 8.498 8.670 28,151,810 -0.20(-2.23%)
Feb 28, 2023 8.946 9.023 8.842 8.868 18,548,224 -0.04(-0.48%)
Feb 27, 2023 9.170 9.312 8.877 8.911 25,766,174 -0.17(-1.90%)
Feb 24, 2023 9.462 9.471 9.084 9.084 28,631,852 -0.51(-5.30%)
Feb 23, 2023 10.44 10.50 9.488 9.592 34,138,408 -0.91(-8.69%)
Feb 22, 2023 10.72 10.83 10.45 10.50 14,371,103 -0.29(-2.71%)
Feb 21, 2023 11.16 11.20 10.76 10.80 12,641,374 -0.36(-3.24%)
Feb 17, 2023 11.06 11.21 10.94 11.16 15,285,204 +0.12(+1.09%)
Feb 16, 2023 11.30 11.31 10.96 11.04 22,673,076 -0.26(-2.29%)
Feb 15, 2023 10.34 11.31 10.28 11.30 45,850,616 +0.88(+8.43%)
Feb 14, 2023 10.55 10.55 10.31 10.42 14,260,228 -0.17(-1.63%)
Feb 13, 2023 10.41 10.59 10.32 10.59 9,250,893 +0.18(+1.74%)
Feb 10, 2023 10.20 10.44 10.18 10.41 13,478,005 +0.21(+2.03%)
Feb 09, 2023 10.69 10.72 10.18 10.20 17,569,052 -0.41(-3.89%)
Feb 08, 2023 10.63 10.83 10.58 10.62 12,484,332 -0.01(-0.08%)
Feb 07, 2023 10.69 10.88 10.48 10.62 12,840,241 -0.13(-1.20%)
Feb 06, 2023 10.88 10.95 10.58 10.75 14,825,890 -0.26(-2.35%)
Feb 03, 2023 10.99 11.10 10.82 11.01 13,966,167 -0.09(-0.85%)
Feb 02, 2023 11.30 11.79 11.09 11.11 24,681,616 -0.03(-0.23%)
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.