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

Medical Properties Trust (NY: MPW )

4.600 -0.180 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2016 7.242 7.242 7.242 0 -0.04(-0.49%)
Dec 29, 2016 7.125 7.307 7.125 7.278 4,667,245 +0.16(+2.32%)
Dec 28, 2016 7.125 7.136 7.072 7.113 3,386,688 -0.01(-0.08%)
Dec 27, 2016 7.113 7.160 7.083 7.119 2,465,687 +0.01(+0.17%)
Dec 23, 2016 7.107 7.107 7.107 0 +0.05(+0.75%)
Dec 22, 2016 7.095 7.142 7.013 7.054 6,070,931 -0.05(-0.75%)
Dec 21, 2016 7.230 7.319 7.107 7.107 4,821,503 -0.14(-1.95%)
Dec 20, 2016 7.236 7.319 7.195 7.248 3,860,151 +0.01(+0.16%)
Dec 19, 2016 7.219 7.266 7.172 7.236 4,111,644 +0.06(+0.90%)
Dec 16, 2016 7.060 7.219 7.054 7.172 15,810,134 +0.15(+2.10%)
Dec 15, 2016 7.007 7.222 7.001 7.024 6,639,518 +0.02(+0.25%)
Dec 14, 2016 7.236 7.260 6.995 7.007 5,588,127 -0.24(-3.25%)
Dec 13, 2016 7.266 7.319 7.201 7.242 5,820,635 -0.11(-1.52%)
Dec 12, 2016 7.301 7.395 7.301 7.354 4,896,701 +0.04(+0.48%)
Dec 09, 2016 7.331 7.372 7.260 7.319 3,961,521 +0.01(+0.08%)
Dec 08, 2016 7.201 7.413 7.172 7.313 6,987,458 +0.10(+1.39%)
Dec 07, 2016 7.119 7.272 7.119 7.213 10,227,790 +0.11(+1.58%)
Dec 06, 2016 7.013 7.148 6.971 7.101 7,144,166 +0.10(+1.43%)
Dec 05, 2016 6.897 7.036 6.859 7.001 8,362,052 +0.14(+2.11%)
Dec 02, 2016 6.804 6.966 6.804 6.856 6,314,135 +0.07(+1.02%)
Dec 01, 2016 6.874 6.952 6.683 6.787 10,665,609 -0.10(-1.43%)
Nov 30, 2016 7.024 7.059 6.845 6.885 14,213,565 -0.15(-2.13%)
Nov 29, 2016 7.030 7.099 6.966 7.036 8,325,310 +0.01(+0.16%)
Nov 28, 2016 7.145 7.197 7.018 7.024 6,141,294 -0.12(-1.70%)
Nov 25, 2016 7.105 7.186 7.105 7.145 1,879,348 +0.04(+0.57%)
Nov 23, 2016 7.105 7.105 7.105 0 -0.06(-0.81%)
Nov 22, 2016 7.111 7.171 7.059 7.163 6,283,394 +0.08(+1.14%)
Nov 21, 2016 7.151 7.203 7.064 7.082 4,442,726 -0.01(-0.16%)
Nov 18, 2016 7.099 7.122 7.030 7.093 4,698,250 +0.01(+0.16%)
Nov 17, 2016 7.145 7.203 7.070 7.082 6,492,042 -0.06(-0.89%)
Nov 16, 2016 7.128 7.197 7.088 7.145 5,303,977 +0.02(+0.24%)
Nov 15, 2016 7.145 7.186 7.047 7.128 5,022,921 +0.02(+0.24%)
Nov 14, 2016 6.943 7.122 6.891 7.111 12,224,582 +0.18(+2.58%)
Nov 11, 2016 6.851 6.995 6.851 6.932 11,334,986 +0.06(+0.93%)
Nov 10, 2016 6.984 7.007 6.781 6.868 13,839,224 -0.12(-1.65%)
Nov 09, 2016 6.874 7.012 6.700 6.984 18,038,630 -0.16(-2.18%)
Nov 08, 2016 7.220 7.238 7.090 7.139 7,692,294 -0.09(-1.20%)
Nov 07, 2016 7.093 7.238 7.033 7.226 11,194,108 +0.24(+3.39%)
Nov 04, 2016 6.816 7.053 6.816 6.989 11,156,435 +0.15(+2.20%)
Nov 03, 2016 7.134 7.157 6.735 6.839 18,907,530 -0.21(-2.95%)
Nov 02, 2016 7.313 7.324 7.041 7.047 26,130,770 -0.51(-6.73%)
Nov 01, 2016 8.035 8.041 7.550 7.555 14,459,981 -0.50(-6.17%)
Oct 31, 2016 7.919 8.113 7.862 8.052 19,633,386 +0.14(+1.83%)
Oct 28, 2016 8.081 8.191 7.902 7.908 11,223,817 -0.20(-2.42%)
Oct 27, 2016 8.364 8.364 8.006 8.104 7,381,537 -0.26(-3.11%)
Oct 26, 2016 8.508 8.532 8.306 8.364 5,721,659 -0.18(-2.10%)
Oct 25, 2016 8.572 8.612 8.514 8.543 3,506,420 -0.04(-0.47%)
Oct 24, 2016 8.641 8.685 8.537 8.584 4,447,624 +0.06(+0.68%)
Oct 21, 2016 8.468 8.558 8.442 8.526 3,391,285 -0.01(-0.14%)
Oct 20, 2016 8.433 8.563 8.428 8.537 3,803,782 +0.06(+0.75%)
Oct 19, 2016 8.485 8.543 8.428 8.474 3,211,879 -0.01(-0.14%)
Oct 18, 2016 8.456 8.572 8.399 8.485 3,595,297 +0.10(+1.24%)
Oct 17, 2016 8.404 8.433 8.353 8.381 4,092,558 -0.02(-0.27%)
Oct 14, 2016 8.416 8.508 8.312 8.404 11,294,371 +0.01(+0.07%)
Oct 13, 2016 8.272 8.439 8.231 8.399 5,978,476 +0.10(+1.18%)
Oct 12, 2016 8.249 8.338 8.168 8.301 3,704,151 +0.07(+0.84%)
Oct 11, 2016 8.306 8.353 8.162 8.231 5,476,361 -0.10(-1.18%)
Oct 10, 2016 8.260 8.445 8.243 8.329 6,344,237 +0.12(+1.48%)
Oct 07, 2016 8.237 8.404 8.104 8.208 9,534,519 +0.02(+0.28%)
Oct 06, 2016 8.046 8.234 7.954 8.185 6,288,118 +0.09(+1.14%)
Oct 05, 2016 8.399 8.459 8.081 8.093 8,501,507 -0.27(-3.18%)
Oct 04, 2016 8.433 8.433 8.244 8.358 10,168,637 -0.06(-0.69%)
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.