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

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2023 11.02 11.15 10.91 11.15 9,673,317 +0.16(+1.49%)
Jan 30, 2023 11.13 11.28 10.93 10.99 11,828,658 -0.26(-2.30%)
Jan 27, 2023 10.80 11.28 10.63 11.24 17,653,504 +0.41(+3.82%)
Jan 26, 2023 10.67 10.99 10.33 10.83 32,400,454 +0.16(+1.53%)
Jan 25, 2023 11.23 11.24 10.62 10.67 29,552,496 -0.71(-6.28%)
Jan 24, 2023 11.74 12.05 11.36 11.38 17,339,702 -0.48(-4.06%)
Jan 23, 2023 11.74 11.97 11.71 11.86 10,984,821 +0.05(+0.44%)
Jan 20, 2023 11.53 11.83 11.37 11.81 11,466,477 +0.33(+2.85%)
Jan 19, 2023 11.49 11.58 11.34 11.49 8,635,816 -0.13(-1.11%)
Jan 18, 2023 11.73 11.86 11.56 11.61 12,190,831 -0.09(-0.74%)
Jan 17, 2023 11.24 11.80 11.20 11.70 18,338,642 +0.65(+5.92%)
Jan 13, 2023 11.03 11.22 10.99 11.05 7,708,146 -0.15(-1.31%)
Jan 12, 2023 11.25 11.30 10.94 11.19 12,037,276 +0.07(+0.62%)
Jan 11, 2023 10.82 11.19 10.82 11.12 11,776,051 +0.37(+3.44%)
Jan 10, 2023 10.67 10.76 10.48 10.75 9,966,139 +0.09(+0.89%)
Jan 09, 2023 10.73 10.84 10.50 10.66 11,365,157 +0.02(+0.16%)
Jan 06, 2023 10.35 10.70 10.31 10.64 10,178,470 +0.32(+3.09%)
Jan 05, 2023 10.29 10.38 10.08 10.32 11,579,142 -0.09(-0.83%)
Jan 04, 2023 9.988 10.52 9.962 10.41 18,122,772 +0.48(+4.86%)
Jan 03, 2023 9.858 10.00 9.635 9.927 14,684,643 +0.34(+3.50%)
Dec 30, 2022 9.600 9.703 9.480 9.592 9,271,623 -0.08(-0.80%)
Dec 29, 2022 9.583 9.738 9.480 9.669 10,839,446 +0.16(+1.72%)
Dec 28, 2022 9.764 9.772 9.394 9.505 15,933,090 -0.24(-2.47%)
Dec 27, 2022 9.592 9.747 9.424 9.747 12,022,061 +0.15(+1.52%)
Dec 23, 2022 10.01 10.12 9.411 9.600 24,573,964 -0.48(-4.78%)
Dec 22, 2022 9.204 10.35 8.791 10.08 53,612,996 +0.83(+8.93%)
Dec 21, 2022 9.342 9.503 9.256 9.256 15,368,400 -0.11(-1.19%)
Dec 20, 2022 9.290 9.609 9.234 9.368 18,807,340 -0.04(-0.46%)
Dec 19, 2022 9.841 9.858 9.342 9.411 20,841,466 -0.40(-4.04%)
Dec 16, 2022 9.867 10.00 9.729 9.807 27,563,010 -0.20(-1.98%)
Dec 15, 2022 10.16 10.22 9.708 10.00 23,617,034 -0.21(-2.02%)
Dec 14, 2022 10.38 10.44 10.13 10.21 14,931,779 +0.03(+0.25%)
Dec 13, 2022 10.56 10.81 10.06 10.19 21,028,290 -0.02(-0.17%)
Dec 12, 2022 10.17 10.21 9.923 10.20 14,242,242 +0.04(+0.42%)
Dec 09, 2022 10.29 10.44 10.13 10.16 12,043,682 -0.18(-1.75%)
Dec 08, 2022 10.26 10.62 10.26 10.34 12,876,347 +0.11(+1.09%)
Dec 07, 2022 10.46 10.47 10.13 10.23 15,018,172 -0.31(-2.94%)
Dec 06, 2022 10.73 10.76 10.40 10.54 12,865,470 -0.16(-1.49%)
Dec 05, 2022 10.93 10.93 10.70 10.70 11,278,891 -0.24(-2.23%)
Dec 02, 2022 10.87 11.06 10.72 10.94 9,792,750 +0.05(+0.46%)
Dec 01, 2022 11.11 11.21 10.76 10.89 16,309,166 -0.14(-1.30%)
Nov 30, 2022 10.80 11.04 10.56 11.03 18,258,506 +0.12(+1.08%)
Nov 29, 2022 10.67 10.96 10.66 10.92 14,210,742 +0.29(+2.69%)
Nov 28, 2022 10.98 11.12 10.62 10.63 13,118,804 -0.38(-3.44%)
Nov 25, 2022 10.79 11.01 10.79 11.01 5,057,688 +0.27(+2.51%)
Nov 23, 2022 10.72 10.85 10.61 10.74 7,489,089 +0.03(+0.31%)
Nov 22, 2022 10.61 10.72 10.53 10.71 10,165,798 +0.17(+1.60%)
Nov 21, 2022 10.39 10.57 10.28 10.54 13,274,649 +0.13(+1.29%)
Nov 18, 2022 10.51 10.54 10.20 10.40 11,986,952 +0.07(+0.65%)
Nov 17, 2022 10.19 10.35 10.12 10.34 11,179,668 -0.01(-0.08%)
Nov 16, 2022 10.56 10.56 10.21 10.35 13,928,661 -0.26(-2.46%)
Nov 15, 2022 10.79 10.83 10.45 10.61 13,626,688 +0.12(+1.12%)
Nov 14, 2022 10.72 10.81 10.47 10.49 16,700,545 -0.07(-0.64%)
Nov 11, 2022 10.24 10.70 10.18 10.56 20,762,680 +0.40(+3.89%)
Nov 10, 2022 9.798 10.20 9.790 10.16 12,961,235 +0.71(+7.47%)
Nov 09, 2022 9.639 9.798 9.403 9.454 11,029,595 -0.29(-2.94%)
Nov 08, 2022 9.571 9.832 9.446 9.740 15,373,862 +0.21(+2.21%)
Nov 07, 2022 9.580 9.651 9.231 9.529 14,776,651 +0.06(+0.62%)
Nov 04, 2022 9.454 9.580 9.218 9.470 16,949,726 +0.13(+1.44%)
Nov 03, 2022 9.142 9.454 9.084 9.336 17,060,796 +0.08(+0.82%)
Nov 02, 2022 9.664 9.227 9.260 21,616,934 -0.45(-4.68%)
Nov 01, 2022 9.807 9.807 9.588 9.714 12,657,106 +0.08(+0.87%)
Oct 31, 2022 9.689 9.815 9.622 9.630 14,598,114 -0.12(-1.21%)
Oct 28, 2022 9.807 9.925 9.487 9.748 23,977,150 -0.08(-0.77%)
Oct 27, 2022 9.285 9.849 9.100 9.824 34,207,580 +0.70(+7.65%)
Oct 26, 2022 9.176 9.302 8.949 9.126 24,138,954 +0.02(+0.18%)
Oct 25, 2022 8.764 9.168 8.747 9.109 25,252,796 +0.37(+4.23%)
Oct 24, 2022 8.714 8.945 8.604 8.739 19,747,046 +0.14(+1.66%)
Oct 21, 2022 9.126 9.130 8.327 8.596 42,805,012 -0.65(-7.01%)
Oct 20, 2022 9.252 9.378 9.185 9.243 9,763,260 -0.01(-0.09%)
Oct 19, 2022 9.210 9.311 9.100 9.252 11,130,002 -0.05(-0.54%)
Oct 18, 2022 9.504 9.592 9.260 9.302 14,435,339 -0.09(-0.98%)
Oct 17, 2022 9.353 9.521 9.260 9.395 18,488,642 +0.26(+2.85%)
Oct 14, 2022 9.428 9.546 9.117 9.134 19,970,308 -0.16(-1.72%)
Oct 13, 2022 9.117 9.407 8.806 9.294 20,061,494 +0.09(+1.01%)
Oct 12, 2022 9.235 9.311 9.033 9.201 27,309,930 -0.03(-0.36%)
Oct 11, 2022 8.831 9.285 8.671 9.235 28,565,094 +0.50(+5.68%)
Oct 10, 2022 8.781 8.957 8.583 8.739 23,731,422 +0.21(+2.47%)
Oct 07, 2022 8.848 8.899 8.411 8.528 39,044,552 -0.46(-5.14%)
Oct 06, 2022 9.622 9.777 8.983 8.991 34,089,864 -0.60(-6.23%)
Oct 05, 2022 9.782 9.890 9.395 9.588 20,765,674 -0.50(-4.92%)
Oct 04, 2022 9.832 10.29 9.790 10.08 16,498,427 +0.37(+3.81%)
Oct 03, 2022 9.975 10.06 9.504 9.714 27,262,884 -0.26(-2.61%)
Sep 30, 2022 9.798 10.21 9.698 9.975 29,718,384 +0.35(+3.67%)
Sep 29, 2022 10.00 10.08 9.546 9.622 24,379,660 -0.50(-4.90%)
Sep 28, 2022 10.14 10.23 9.908 10.12 18,472,642 +0.08(+0.84%)
Sep 27, 2022 10.20 10.29 9.892 10.03 17,772,252 -0.08(-0.75%)
Sep 26, 2022 10.40 10.43 10.02 10.11 21,012,954 -0.39(-3.69%)
Sep 23, 2022 10.72 10.74 10.25 10.50 20,841,350 -0.36(-3.33%)
Sep 22, 2022 10.87 10.98 10.66 10.86 20,436,594 -0.06(-0.54%)
Sep 21, 2022 11.13 11.38 10.92 10.92 13,282,339 -0.13(-1.22%)
Sep 20, 2022 11.25 11.25 10.99 11.05 14,992,038 -0.32(-2.81%)
Sep 19, 2022 11.47 11.48 11.25 11.37 15,978,046 -0.24(-2.03%)
Sep 16, 2022 11.39 11.62 11.19 11.61 17,844,684 +0.09(+0.80%)
Sep 15, 2022 11.65 11.81 11.40 11.51 16,274,870 -0.08(-0.73%)
Sep 14, 2022 11.78 11.80 11.47 11.60 26,999,826 -0.18(-1.50%)
Sep 13, 2022 12.19 12.19 11.73 11.78 20,228,724 -0.61(-4.92%)
Sep 12, 2022 12.34 12.49 12.34 12.38 7,435,737 +0.15(+1.21%)
Sep 09, 2022 12.16 12.28 12.10 12.24 6,628,464 +0.13(+1.09%)
Sep 08, 2022 11.94 12.21 11.84 12.10 8,688,963 +0.16(+1.31%)
Sep 07, 2022 11.67 11.96 11.59 11.95 8,753,440 +0.27(+2.33%)
Sep 06, 2022 11.87 11.87 11.65 11.68 7,721,585 -0.12(-1.05%)
Sep 02, 2022 12.09 12.12 11.78 11.80 8,810,173 -0.17(-1.45%)
Sep 01, 2022 11.95 12.04 11.78 11.97 7,721,697 -0.07(-0.55%)
Aug 31, 2022 12.00 12.08 11.85 12.04 13,246,374 +0.16(+1.32%)
Aug 30, 2022 12.31 12.31 11.83 11.88 13,768,598 -0.35(-2.90%)
Aug 29, 2022 12.33 12.45 12.17 12.24 11,316,563 -0.10(-0.80%)
Aug 26, 2022 12.69 12.76 12.34 12.34 10,046,665 -0.38(-2.98%)
Aug 25, 2022 12.61 12.73 12.53 12.71 6,374,198 +0.18(+1.45%)
Aug 24, 2022 12.42 12.62 12.30 12.53 11,569,343 +0.14(+1.13%)
Aug 23, 2022 12.86 12.91 12.38 12.39 17,044,002 -0.45(-3.53%)
Aug 22, 2022 13.06 13.14 12.83 12.85 7,403,945 -0.30(-2.26%)
Aug 19, 2022 13.16 13.23 13.05 13.14 8,557,181 -0.07(-0.50%)
Aug 18, 2022 13.58 13.72 13.17 13.21 10,036,329 -0.39(-2.85%)
Aug 17, 2022 13.58 13.67 13.48 13.60 4,641,566 -0.10(-0.72%)
Aug 16, 2022 13.69 13.79 13.56 13.69 4,696,542 -0.05(-0.36%)
Aug 15, 2022 13.77 13.85 13.71 13.74 5,877,438 -0.03(-0.24%)
Aug 12, 2022 13.59 13.78 13.55 13.78 5,158,489 +0.33(+2.45%)
Aug 11, 2022 13.39 13.67 13.39 13.45 8,771,703 +0.08(+0.62%)
Aug 10, 2022 13.45 13.51 13.31 13.37 6,918,484 +0.00(+0.00%)
Aug 09, 2022 13.27 13.37 13.17 13.37 6,653,800 +0.03(+0.25%)
Aug 08, 2022 13.18 13.41 13.18 13.33 7,265,433 +0.25(+1.89%)
Aug 05, 2022 13.25 13.43 12.91 13.09 8,187,064 -0.11(-0.81%)
Aug 04, 2022 13.32 13.41 13.13 13.19 13,221,505 -0.05(-0.37%)
Aug 03, 2022 13.59 14.07 13.04 13.24 20,353,262 -0.68(-4.91%)
Aug 02, 2022 14.13 14.30 13.84 13.93 9,257,990 -0.25(-1.74%)
Aug 01, 2022 14.20 14.24 14.05 14.17 6,450,290 -0.03(-0.23%)
Jul 29, 2022 13.93 14.26 13.92 14.21 5,651,130 +0.26(+1.89%)
Jul 28, 2022 13.80 14.21 13.52 13.94 8,324,708 +0.09(+0.65%)
Jul 27, 2022 13.74 13.88 13.69 13.85 4,057,648 +0.10(+0.72%)
Jul 26, 2022 13.84 13.91 13.69 13.75 4,489,645 -0.09(-0.66%)
Jul 25, 2022 13.65 13.89 13.55 13.84 5,135,376 +0.21(+1.51%)
Jul 22, 2022 13.47 13.70 13.47 13.64 8,228,295 +0.26(+1.91%)
Jul 21, 2022 13.23 13.40 13.05 13.38 5,962,929 +0.10(+0.74%)
Jul 20, 2022 13.37 13.46 13.21 13.28 4,757,690 -0.03(-0.25%)
Jul 19, 2022 13.15 13.36 13.05 13.32 6,358,088 +0.29(+2.21%)
Jul 18, 2022 13.06 13.20 12.95 13.03 8,361,757 +0.03(+0.25%)
Jul 15, 2022 13.12 13.25 12.85 12.99 9,498,001 +0.18(+1.41%)
Jul 14, 2022 12.66 12.85 12.55 12.81 5,338,301 -0.11(-0.83%)
Jul 13, 2022 12.90 13.04 12.77 12.92 4,385,684 -0.11(-0.82%)
Jul 12, 2022 12.67 13.14 12.67 13.03 6,525,653 +0.29(+2.26%)
Jul 11, 2022 12.88 12.97 12.70 12.74 6,548,509 -0.11(-0.83%)
Jul 08, 2022 12.93 13.04 12.78 12.85 4,123,919 -0.06(-0.45%)
Jul 07, 2022 12.94 13.03 12.85 12.90 4,553,964 +0.05(+0.38%)
Jul 06, 2022 12.99 13.06 12.84 12.85 6,277,274 -0.07(-0.57%)
Jul 05, 2022 12.78 12.95 12.49 12.93 6,826,081 +0.04(+0.32%)
Jul 01, 2022 12.53 12.94 12.49 12.89 7,449,241 +0.30(+2.42%)
Jun 30, 2022 12.95 12.97 12.51 12.58 13,904,077 -0.55(-4.20%)
Jun 29, 2022 12.79 13.16 12.78 13.13 7,842,011 +0.30(+2.38%)
Jun 28, 2022 13.04 13.22 12.75 12.83 9,035,472 -0.12(-0.95%)
Jun 27, 2022 12.76 13.12 12.64 12.95 10,880,526 +0.20(+1.55%)
Jun 24, 2022 12.51 12.81 12.45 12.76 9,828,004 +0.35(+2.86%)
Jun 23, 2022 12.10 12.43 12.10 12.40 7,078,666 +0.33(+2.73%)
Jun 22, 2022 11.87 12.21 11.73 12.07 9,116,187 -0.01(-0.07%)
Jun 21, 2022 11.96 12.20 11.93 12.08 9,277,324 +0.25(+2.09%)
Jun 17, 2022 11.81 12.01 11.62 11.83 17,898,872 +0.02(+0.14%)
Jun 16, 2022 12.10 12.15 11.77 11.82 14,692,381 -0.54(-4.34%)
Jun 15, 2022 12.20 12.48 12.06 12.35 13,180,820 +0.28(+2.32%)
Jun 14, 2022 12.27 12.32 11.93 12.07 15,586,482 -0.11(-0.86%)
Jun 13, 2022 12.66 12.83 12.14 12.18 15,634,901 -0.74(-5.75%)
Jun 10, 2022 12.93 13.11 12.75 12.92 13,216,304 -0.11(-0.87%)
Jun 09, 2022 13.62 13.66 13.01 13.03 13,444,811 -0.61(-4.44%)
Jun 08, 2022 14.02 14.02 13.60 13.64 7,595,314 -0.44(-3.16%)
Jun 07, 2022 13.67 14.10 13.66 14.08 9,993,957 +0.36(+2.59%)
Jun 06, 2022 14.09 14.16 13.69 13.73 13,572,216 -0.27(-1.96%)
Jun 03, 2022 14.48 14.51 14.00 14.00 11,948,929 -0.56(-3.83%)
Jun 02, 2022 14.72 14.84 14.32 14.56 12,623,226 -0.22(-1.48%)
Jun 01, 2022 15.14 15.17 14.62 14.78 6,194,660 -0.23(-1.56%)
May 31, 2022 14.92 15.10 14.84 15.01 9,007,615 +0.00(+0.00%)
May 27, 2022 15.03 15.29 14.97 15.01 7,375,184 +0.00(+0.00%)
May 26, 2022 15.23 15.25 14.99 15.01 5,907,432 -0.14(-0.91%)
May 25, 2022 14.91 15.22 14.83 15.15 8,507,969 +0.23(+1.52%)
May 24, 2022 14.67 15.01 14.40 14.92 5,312,607 +0.26(+1.76%)
May 23, 2022 14.65 14.83 14.57 14.67 5,044,612 +0.06(+0.44%)
May 20, 2022 14.74 14.83 14.29 14.60 6,751,164 -0.05(-0.33%)
May 19, 2022 14.58 14.92 14.58 14.65 5,278,256 +0.01(+0.06%)
May 18, 2022 14.94 14.99 14.56 14.64 4,849,523 -0.28(-1.89%)
May 17, 2022 14.83 14.93 14.54 14.92 6,506,586 +0.28(+1.93%)
May 16, 2022 14.68 14.79 14.59 14.64 5,129,901 -0.07(-0.49%)
May 13, 2022 14.55 14.73 14.45 14.71 5,973,523 +0.27(+1.85%)
May 12, 2022 14.13 14.46 14.04 14.45 5,668,687 +0.32(+2.29%)
May 11, 2022 14.29 14.60 14.12 14.12 7,743,254 -0.06(-0.46%)
May 10, 2022 14.58 14.66 14.08 14.19 7,448,395 -0.27(-1.90%)
May 09, 2022 14.78 14.82 14.36 14.46 6,414,188 -0.42(-2.82%)
May 06, 2022 14.92 14.98 14.64 14.88 6,769,255 -0.16(-1.07%)
May 05, 2022 15.23 15.25 14.80 15.05 6,438,245 -0.27(-1.79%)
May 04, 2022 15.03 15.32 14.78 15.32 7,561,825 +0.15(+0.96%)
May 03, 2022 14.65 15.28 14.62 15.17 7,831,889 +0.61(+4.16%)
May 02, 2022 14.87 15.05 14.22 14.57 9,856,471 -0.29(-1.96%)
Apr 29, 2022 15.09 15.45 14.83 14.86 9,632,092 -0.27(-1.82%)
Apr 28, 2022 14.58 15.23 14.54 15.13 8,312,239 +0.86(+6.06%)
Apr 27, 2022 14.63 14.78 14.20 14.27 9,062,368 -0.37(-2.54%)
Apr 26, 2022 14.90 14.95 14.60 14.64 9,080,095 -0.34(-2.27%)
Apr 25, 2022 15.16 15.25 14.91 14.98 9,579,910 -0.18(-1.17%)
Apr 22, 2022 16.10 16.14 15.14 15.16 13,213,860 -1.27(-7.72%)
Apr 21, 2022 16.40 16.53 16.27 16.43 6,729,041 +0.11(+0.69%)
Apr 20, 2022 16.02 16.40 15.90 16.31 6,225,111 +0.31(+1.92%)
Apr 19, 2022 15.94 16.10 15.79 16.01 7,255,234 +0.23(+1.49%)
Apr 18, 2022 16.25 16.31 15.69 15.77 9,551,102 -0.57(-3.51%)
Apr 14, 2022 16.56 16.73 16.32 16.35 7,567,960 -0.06(-0.39%)
Apr 13, 2022 16.26 16.43 16.07 16.41 7,139,898 -0.02(-0.10%)
Apr 12, 2022 16.56 16.65 16.31 16.43 5,112,090 -0.16(-0.97%)
Apr 11, 2022 17.09 17.17 16.55 16.59 6,115,282 -0.46(-2.70%)
Apr 08, 2022 17.23 17.25 17.00 17.05 3,311,345 -0.02(-0.14%)
Apr 07, 2022 17.17 17.17 16.90 17.07 4,765,313 -0.11(-0.61%)
Apr 06, 2022 16.73 17.21 16.63 17.18 5,352,299 +0.40(+2.36%)
Apr 05, 2022 17.18 17.27 16.74 16.78 5,610,322 -0.40(-2.31%)
Apr 04, 2022 17.31 17.40 16.98 17.18 4,717,430 -0.23(-1.30%)
Apr 01, 2022 17.09 17.41 17.04 17.40 4,192,362 +0.32(+1.89%)
Mar 31, 2022 17.36 17.44 17.08 17.08 6,121,338 -0.19(-1.08%)
Mar 30, 2022 17.30 17.35 17.11 17.27 5,368,581 -0.10(-0.56%)
Mar 29, 2022 17.01 17.48 16.93 17.36 5,709,346 +0.44(+2.63%)
Mar 28, 2022 16.69 16.94 16.56 16.92 5,332,176 +0.22(+1.31%)
Mar 25, 2022 16.52 16.72 16.43 16.70 3,527,821 +0.22(+1.32%)
Mar 24, 2022 16.37 16.50 16.33 16.48 4,745,821 +0.15(+0.94%)
Mar 23, 2022 16.40 16.47 16.20 16.33 4,694,781 -0.12(-0.74%)
Mar 22, 2022 16.36 16.59 16.34 16.45 6,778,651 +0.12(+0.74%)
Mar 21, 2022 16.60 16.68 16.25 16.33 6,626,743 -0.23(-1.41%)
Mar 18, 2022 16.18 16.60 16.17 16.56 11,730,565 +0.23(+1.39%)
Mar 17, 2022 16.09 16.44 16.07 16.34 7,325,271 +0.23(+1.40%)
Mar 16, 2022 16.11 16.26 15.76 16.11 6,939,778 +0.13(+0.81%)
Mar 15, 2022 16.01 16.10 15.82 15.98 5,621,717 +0.06(+0.40%)
Mar 14, 2022 16.09 16.23 15.83 15.92 6,018,831 -0.13(-0.79%)
Mar 11, 2022 16.32 16.50 16.04 16.05 6,543,759 -0.37(-2.23%)
Mar 10, 2022 16.13 16.41 16.41 4,480,063 +0.22(+1.38%)
Mar 09, 2022 16.44 16.52 16.15 16.19 5,684,058 +0.03(+0.20%)
Mar 08, 2022 16.08 16.36 15.89 16.16 6,849,150 +0.13(+0.79%)
Mar 07, 2022 16.31 16.38 16.02 16.03 6,633,709 -0.29(-1.76%)
Mar 04, 2022 16.30 16.36 16.13 16.32 8,289,441 -0.11(-0.68%)
Mar 03, 2022 16.32 16.50 16.09 16.43 5,086,550 +0.16(+0.98%)
Mar 02, 2022 16.13 16.36 16.12 16.27 8,255,479 +0.13(+0.79%)
Mar 01, 2022 16.29 16.51 15.96 16.14 9,474,994 -0.06(-0.34%)
Feb 28, 2022 16.30 16.38 16.01 16.20 6,243,206 -0.35(-2.12%)
Feb 25, 2022 16.01 16.55 15.90 16.55 6,744,620 +0.61(+3.80%)
Feb 24, 2022 15.65 16.03 15.62 15.94 10,468,092 +0.04(+0.25%)
Feb 23, 2022 16.49 16.60 15.85 15.90 5,737,726 -0.36(-2.20%)
Feb 22, 2022 16.28 16.40 16.11 16.26 6,114,695 -0.06(-0.39%)
Feb 18, 2022 16.32 0 +0.02(+0.10%)
Feb 17, 2022 16.42 16.43 16.23 16.31 3,941,796 -0.14(-0.82%)
Feb 16, 2022 16.32 16.46 16.17 16.44 8,021,700 +0.20(+1.23%)
Feb 15, 2022 16.58 16.71 16.18 16.25 15,150,724 -0.30(-1.83%)
Feb 14, 2022 17.15 17.29 16.48 16.55 10,120,629 -0.71(-4.11%)
Feb 11, 2022 17.17 17.51 17.07 17.26 5,343,049 +0.17(+0.98%)
Feb 10, 2022 17.27 17.59 17.03 17.09 5,737,057 -0.33(-1.87%)
Feb 09, 2022 17.44 17.61 17.31 17.42 4,691,326 +0.19(+1.11%)
Feb 08, 2022 17.11 17.36 17.11 17.22 4,602,283 +0.14(+0.79%)
Feb 07, 2022 17.47 17.57 17.07 17.09 5,476,640 -0.35(-2.01%)
Feb 04, 2022 17.58 17.73 17.35 17.44 6,687,370 -0.21(-1.22%)
Feb 03, 2022 17.97 17.53 17.65 6,739,054 -0.51(-2.81%)
Feb 02, 2022 18.14 18.39 18.07 18.16 5,961,609 +0.00(+0.00%)
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.