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

Medical Properties Trust (NY: MPW )

4.635 +0.035 (+0.76%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 1, 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 (%)
Oct 31, 2022 9.663 9.788 9.595 9.604 14,638,247 -0.12(-1.21%)
Oct 28, 2022 9.780 9.897 9.461 9.721 24,043,068 -0.08(-0.77%)
Oct 27, 2022 9.260 9.822 9.075 9.797 34,301,624 +0.70(+7.65%)
Oct 26, 2022 9.151 9.277 8.924 9.101 24,205,316 +0.02(+0.18%)
Oct 25, 2022 8.740 9.143 8.723 9.084 25,322,220 +0.37(+4.23%)
Oct 24, 2022 8.690 8.920 8.581 8.715 19,801,334 +0.14(+1.66%)
Oct 21, 2022 9.101 9.105 8.304 8.572 42,922,692 -0.65(-7.01%)
Oct 20, 2022 9.226 9.352 9.159 9.218 9,790,101 -0.01(-0.09%)
Oct 19, 2022 9.184 9.285 9.076 9.226 11,160,601 -0.05(-0.54%)
Oct 18, 2022 9.478 9.566 9.235 9.277 14,475,024 -0.09(-0.98%)
Oct 17, 2022 9.327 9.495 9.235 9.369 18,539,470 +0.26(+2.85%)
Oct 14, 2022 9.403 9.520 9.092 9.109 20,025,210 -0.16(-1.72%)
Oct 13, 2022 9.092 9.382 8.782 9.268 20,116,646 +0.09(+1.01%)
Oct 12, 2022 9.210 9.285 9.008 9.176 27,385,010 -0.03(-0.36%)
Oct 11, 2022 8.807 9.260 8.648 9.210 28,643,624 +0.49(+5.68%)
Oct 10, 2022 8.757 8.933 8.560 8.715 23,796,664 +0.21(+2.47%)
Oct 07, 2022 8.824 8.874 8.388 8.505 39,151,892 -0.46(-5.14%)
Oct 06, 2022 9.595 9.751 8.958 8.966 34,183,584 -0.60(-6.23%)
Oct 05, 2022 9.755 9.863 9.369 9.562 20,822,762 -0.49(-4.92%)
Oct 04, 2022 9.805 10.26 9.763 10.06 16,543,784 +0.37(+3.81%)
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.