Skip to main content

Medical Properties Trust (NY: MPW )

4.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.28 17.50 17.14 17.26 7,006,697 -0.16(-0.93%)
Nov 29, 2021 17.63 17.66 17.34 17.42 3,848,683 -0.10(-0.56%)
Nov 26, 2021 17.64 17.69 17.41 17.52 3,077,805 -0.40(-2.22%)
Nov 24, 2021 17.54 17.92 17.52 17.92 3,976,959 +0.41(+2.36%)
Nov 23, 2021 17.39 17.62 17.38 17.50 3,278,477 +0.18(+1.03%)
Nov 22, 2021 17.54 17.54 17.30 17.33 2,429,681 -0.24(-1.38%)
Nov 19, 2021 17.51 17.59 17.44 17.57 2,635,209 -0.02(-0.14%)
Nov 18, 2021 17.60 17.59 17.50 17.59 2,633,941 -0.05(-0.28%)
Nov 17, 2021 17.46 17.65 17.20 17.64 2,796,990 +0.14(+0.79%)
Nov 16, 2021 17.67 17.67 17.41 17.50 2,591,982 -0.14(-0.78%)
Nov 15, 2021 17.41 17.64 17.35 17.64 3,376,143 +0.30(+1.73%)
Nov 12, 2021 17.30 17.35 17.16 17.34 2,859,812 -0.03(-0.19%)
Nov 11, 2021 17.21 17.38 17.07 17.37 1,934,828 +0.16(+0.94%)
Nov 10, 2021 17.22 17.17 17.21 2,834,646 -0.06(-0.33%)
Nov 09, 2021 17.16 17.28 17.07 17.27 2,285,713 +0.15(+0.85%)
Nov 08, 2021 17.12 17.14 17.03 17.12 2,747,081 +0.02(+0.14%)
Nov 05, 2021 17.03 17.29 17.02 17.10 3,337,361 +0.17(+1.01%)
Nov 04, 2021 17.21 17.28 16.87 16.93 4,977,865 -0.23(-1.32%)
Nov 03, 2021 17.04 17.24 17.01 17.16 4,388,445 +0.10(+0.57%)
Nov 02, 2021 17.53 17.53 17.04 17.06 4,717,106 -0.36(-2.05%)
Nov 01, 2021 17.29 17.50 17.33 17.41 3,354,142 +0.12(+0.70%)
Oct 29, 2021 17.52 17.63 17.25 17.29 6,613,041 -0.32(-1.84%)
Oct 28, 2021 17.39 17.72 17.36 17.62 5,517,655 +0.35(+2.02%)
Oct 27, 2021 17.16 17.32 16.98 17.27 7,339,300 +0.44(+2.60%)
Oct 26, 2021 16.54 16.88 16.83 4,626,977 +0.41(+2.52%)
Oct 25, 2021 16.73 16.75 16.38 16.42 4,676,762 -0.30(-1.79%)
Oct 22, 2021 16.90 17.01 16.71 16.72 2,747,786 -0.14(-0.82%)
Oct 21, 2021 16.94 16.94 16.68 16.86 3,475,817 -0.09(-0.53%)
Oct 20, 2021 16.68 16.95 16.65 16.94 3,082,945 +0.28(+1.70%)
Oct 19, 2021 16.80 16.83 16.64 16.66 3,719,913 -0.06(-0.39%)
Oct 18, 2021 16.77 16.83 16.67 16.73 2,873,109 -0.17(-1.01%)
Oct 15, 2021 16.77 16.98 16.70 16.90 3,823,028 +0.20(+1.21%)
Oct 14, 2021 16.64 16.74 16.53 16.69 3,744,564 +0.19(+1.18%)
Oct 13, 2021 16.25 16.56 16.21 16.50 3,083,960 +0.24(+1.50%)
Oct 12, 2021 16.21 16.38 16.13 16.26 4,238,320 +0.09(+0.55%)
Oct 11, 2021 16.05 16.18 15.98 16.17 2,928,113 +0.18(+1.12%)
Oct 08, 2021 16.07 16.22 15.98 15.99 2,822,669 -0.08(-0.50%)
Oct 07, 2021 16.21 16.45 16.05 16.07 6,225,602 -0.11(-0.65%)
Oct 06, 2021 16.00 16.18 15.77 16.17 6,658,868 +0.07(+0.45%)
Oct 05, 2021 16.21 16.26 16.04 16.10 5,598,292 -0.15(-0.95%)
Oct 04, 2021 16.40 16.47 16.21 16.26 6,847,309 -0.15(-0.94%)
Oct 01, 2021 16.37 16.61 16.21 16.41 5,623,641 +0.14(+0.85%)
Sep 30, 2021 16.79 16.77 16.29 16.27 8,540,011 -0.49(-2.95%)
Sep 29, 2021 16.62 16.81 16.53 16.77 3,248,102 +0.26(+1.57%)
Sep 28, 2021 16.56 16.61 16.40 16.51 4,885,520 -0.07(-0.44%)
Sep 27, 2021 16.85 17.00 16.55 16.58 4,400,983 -0.22(-1.30%)
Sep 24, 2021 17.03 17.10 16.77 16.80 4,010,322 -0.21(-1.24%)
Sep 23, 2021 16.73 17.10 16.73 17.01 4,753,858 +0.29(+1.75%)
Sep 22, 2021 16.90 16.98 16.70 16.72 7,245,366 -0.03(-0.19%)
Sep 21, 2021 16.51 16.95 16.48 16.75 6,727,187 +0.37(+2.28%)
Sep 20, 2021 16.15 16.40 16.09 16.38 6,209,813 +0.11(+0.65%)
Sep 17, 2021 16.61 16.64 16.25 16.27 9,780,791 -0.32(-1.91%)
Sep 16, 2021 16.40 16.71 16.36 16.59 5,184,213 +0.20(+1.24%)
Sep 15, 2021 16.47 16.51 16.34 16.38 7,272,991 -0.08(-0.49%)
Sep 14, 2021 16.71 16.80 16.47 16.47 5,822,363 -0.20(-1.20%)
Sep 13, 2021 16.91 16.84 16.66 16.67 8,624,299 -0.18(-1.04%)
Sep 10, 2021 17.27 17.35 16.83 16.84 6,581,362 -0.40(-2.32%)
Sep 09, 2021 17.43 17.59 17.23 17.24 13,435,530 -0.29(-1.64%)
Sep 08, 2021 17.28 17.54 17.17 17.53 7,267,855 +0.30(+1.72%)
Sep 07, 2021 17.31 17.31 17.10 17.23 9,132,061 -0.08(-0.46%)
Sep 03, 2021 17.23 17.34 17.11 17.31 11,466,624 +0.06(+0.37%)
Sep 02, 2021 16.73 17.27 16.73 17.25 13,675,928 +0.46(+2.76%)
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.