Medical Properties Trust (NY: MPW )

22.09 USD +0.73 (+3.42%)
Streaming Delayed Price Updated: 10:34 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.71 14.04 13.61 13.94 11,340,802 +0.25(+1.83%)
Oct 28, 2016 13.99 14.18 13.68 13.69 6,483,196 -0.34(-2.42%)
Oct 27, 2016 14.48 14.48 13.86 14.03 4,263,786 -0.45(-3.11%)
Oct 26, 2016 14.73 14.77 14.38 14.48 3,304,993 -0.31(-2.10%)
Oct 25, 2016 14.84 14.91 14.74 14.79 2,025,408 -0.07(-0.47%)
Oct 24, 2016 14.96 15.04 14.78 14.86 2,569,074 +0.10(+0.68%)
Oct 21, 2016 14.66 14.81 14.62 14.76 1,958,903 -0.02(-0.14%)
Oct 20, 2016 14.60 14.82 14.59 14.78 2,197,173 +0.11(+0.75%)
Oct 19, 2016 14.69 14.79 14.59 14.67 1,855,273 -0.02(-0.14%)
Oct 18, 2016 14.64 14.84 14.54 14.69 2,076,746 +0.18(+1.24%)
Oct 17, 2016 14.55 14.60 14.46 14.51 2,363,978 -0.04(-0.27%)
Oct 14, 2016 14.57 14.73 14.39 14.55 6,523,950 +0.01(+0.07%)
Oct 13, 2016 14.32 14.61 14.25 14.54 3,453,338 +0.17(+1.18%)
Oct 12, 2016 14.28 14.44 14.14 14.37 2,139,623 +0.12(+0.84%)
Oct 11, 2016 14.38 14.46 14.13 14.25 3,163,302 -0.17(-1.18%)
Oct 10, 2016 14.30 14.62 14.27 14.42 3,664,612 +0.21(+1.48%)
Oct 07, 2016 14.26 14.55 14.03 14.21 5,507,409 +0.04(+0.28%)
Oct 06, 2016 13.93 14.26 13.77 14.17 3,632,196 +0.16(+1.14%)
Oct 05, 2016 14.54 14.64 13.99 14.01 4,910,712 -0.46(-3.18%)
Oct 04, 2016 14.60 14.60 14.27 14.47 5,873,694 -0.10(-0.69%)
Oct 03, 2016 14.83 14.86 14.52 14.57 3,425,654 -0.20(-1.35%)
Sep 30, 2016 15.17 15.34 14.76 14.77 5,774,042 -0.36(-2.38%)
Sep 29, 2016 15.11 15.19 14.82 15.13 9,548,628 +0.02(+0.13%)
Sep 28, 2016 14.73 15.12 14.73 15.11 9,654,495 +0.31(+2.09%)
Sep 27, 2016 14.57 14.98 14.54 14.80 45,659,636 -0.19(-1.27%)
Sep 26, 2016 14.91 15.04 14.82 14.99 1,404,776 +0.03(+0.20%)
Sep 23, 2016 14.82 15.02 14.72 14.96 1,980,571 +0.08(+0.54%)
Sep 22, 2016 14.66 14.88 14.65 14.88 1,678,167 +0.37(+2.55%)
Sep 21, 2016 14.32 14.58 14.17 14.51 1,846,702 +0.18(+1.26%)
Sep 20, 2016 14.34 14.42 14.27 14.33 2,111,006 +0.10(+0.70%)
Sep 19, 2016 14.11 14.27 14.09 14.23 1,693,970 +0.15(+1.07%)
Sep 16, 2016 13.95 14.09 13.85 14.08 3,871,345 +0.10(+0.72%)
Sep 15, 2016 13.88 14.03 13.82 13.98 2,281,381 +0.13(+0.94%)
Sep 14, 2016 13.74 13.98 13.73 13.85 2,274,692 +0.11(+0.80%)
Sep 13, 2016 13.97 14.04 13.63 13.74 3,339,782 -0.53(-3.71%)
Sep 12, 2016 14.01 14.35 13.98 14.27 2,653,142 +0.18(+1.28%)
Sep 09, 2016 14.92 14.92 14.03 14.09 5,373,865 -0.92(-6.13%)
Sep 08, 2016 15.38 15.42 14.97 15.01 4,296,802 -0.45(-2.91%)
Sep 07, 2016 15.38 15.57 15.35 15.46 4,391,458 +0.09(+0.59%)
Sep 06, 2016 15.30 15.43 15.14 15.37 2,177,508 +0.16(+1.05%)
Sep 02, 2016 15.16 15.21 15.21 15.21 2,503,200 +0.16(+1.06%)
Sep 01, 2016 15.25 15.28 14.93 15.05 2,505,162 -0.22(-1.44%)
Aug 31, 2016 15.20 15.30 15.09 15.27 4,425,411 +0.03(+0.20%)
Aug 30, 2016 15.26 15.31 15.12 15.24 1,796,193 -0.01(-0.07%)
Aug 29, 2016 15.15 15.42 15.15 15.25 1,431,498 +0.16(+1.06%)
Aug 26, 2016 15.39 15.52 15.03 15.09 2,551,433 -0.23(-1.50%)
Aug 25, 2016 15.30 15.39 15.22 15.32 2,078,829 -0.04(-0.26%)
Aug 24, 2016 15.65 15.74 15.28 15.36 2,008,156 -0.26(-1.66%)
Aug 23, 2016 15.51 15.65 15.45 15.62 1,922,208 +0.21(+1.36%)
Aug 22, 2016 15.36 15.43 15.28 15.41 1,290,753 +0.02(+0.13%)
Aug 19, 2016 15.23 15.44 15.21 15.39 2,740,358 +0.15(+0.98%)
Aug 18, 2016 15.40 15.51 15.20 15.24 2,747,323 -0.14(-0.91%)
Aug 17, 2016 15.35 15.43 15.15 15.38 1,792,195 +0.07(+0.46%)
Aug 16, 2016 15.48 15.52 15.27 15.31 1,230,981 -0.21(-1.35%)
Aug 15, 2016 15.41 15.61 15.41 15.52 1,555,270 +0.10(+0.65%)
Aug 12, 2016 15.36 15.71 15.27 15.42 1,435,958 +0.12(+0.78%)
Aug 11, 2016 15.43 15.47 15.28 15.30 1,331,176 -0.15(-0.97%)
Aug 10, 2016 15.63 15.70 15.42 15.45 2,552,699 -0.15(-0.96%)
Aug 09, 2016 15.53 15.63 15.44 15.60 1,076,960 +0.07(+0.45%)
Aug 08, 2016 15.50 15.60 15.40 15.53 1,162,787 +0.07(+0.45%)
Aug 05, 2016 15.46 15.60 15.36 15.46 1,742,920 +0.10(+0.65%)
Aug 04, 2016 15.46 15.49 15.10 15.36 1,588,407 +0.07(+0.46%)
Aug 03, 2016 15.44 15.45 15.13 15.29 2,570,997 -0.14(-0.91%)
Aug 02, 2016 15.65 15.72 15.38 15.43 2,205,785 -0.26(-1.66%)
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.