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

Medical Properties Trust (NY: MPW )

4.720 +0.120 (+2.61%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
May 31, 2023 7.149 7.416 7.131 7.354 55,223,660 +0.09(+1.23%)
May 30, 2023 7.122 7.291 6.997 7.264 11,367,635 +0.21(+2.90%)
May 26, 2023 6.863 7.077 6.783 7.059 12,460,213 +0.21(+2.99%)
May 25, 2023 6.979 7.077 6.734 6.854 14,129,841 -0.17(-2.41%)
May 24, 2023 7.238 7.407 6.926 7.024 14,892,225 -0.02(-0.25%)
May 23, 2023 7.024 7.278 7.015 7.042 16,146,677 +0.07(+1.02%)
May 22, 2023 6.899 7.006 6.810 6.970 8,271,312 +0.12(+1.82%)
May 19, 2023 7.015 7.033 6.689 6.845 15,247,727 -0.09(-1.29%)
May 18, 2023 6.765 6.944 6.703 6.935 14,340,570 +0.14(+2.10%)
May 17, 2023 6.462 6.801 6.453 6.792 11,329,771 +0.32(+4.96%)
May 16, 2023 6.525 6.596 6.418 6.471 17,332,694 -0.12(-1.76%)
May 15, 2023 6.845 6.854 6.534 6.587 20,666,998 -0.22(-3.27%)
May 12, 2023 7.487 7.492 6.667 6.810 46,506,976 -0.69(-9.16%)
May 11, 2023 7.407 7.557 7.380 7.496 10,402,628 -0.02(-0.24%)
May 10, 2023 7.590 7.621 7.416 7.514 7,735,434 +0.04(+0.48%)
May 09, 2023 7.576 7.576 7.371 7.478 12,508,643 -0.16(-2.10%)
May 08, 2023 7.666 7.701 7.572 7.639 8,843,325 -0.04(-0.46%)
May 05, 2023 7.648 7.755 7.463 7.674 11,185,797 +0.18(+2.38%)
May 04, 2023 7.273 7.559 7.157 7.496 17,149,410 +0.11(+1.45%)
May 03, 2023 7.434 7.581 7.309 7.389 16,043,181 -0.03(-0.36%)
May 02, 2023 7.603 7.639 7.247 7.416 11,597,398 -0.24(-3.14%)
May 01, 2023 7.808 7.853 7.585 7.657 10,616,820 -0.16(-2.05%)
Apr 28, 2023 7.657 7.986 7.523 7.817 17,590,674 +0.21(+2.81%)
Apr 27, 2023 7.175 7.764 7.086 7.603 19,515,894 +0.53(+7.57%)
Apr 26, 2023 7.193 7.255 7.042 7.068 11,719,508 -0.10(-1.37%)
Apr 25, 2023 7.211 7.211 7.059 7.166 16,722,085 -0.11(-1.47%)
Apr 24, 2023 7.407 7.416 7.166 7.273 16,064,101 -0.13(-1.81%)
Apr 21, 2023 7.309 7.434 7.255 7.407 8,136,230 +0.07(+0.97%)
Apr 20, 2023 7.398 7.487 7.278 7.336 10,851,242 -0.22(-2.95%)
Apr 19, 2023 7.362 7.594 7.318 7.559 8,629,139 +0.10(+1.31%)
Apr 18, 2023 7.576 7.576 7.380 7.461 9,797,533 -0.14(-1.88%)
Apr 17, 2023 7.407 7.630 7.376 7.603 9,166,667 +0.22(+3.02%)
Apr 14, 2023 7.639 7.723 7.291 7.380 13,992,105 -0.21(-2.82%)
Apr 13, 2023 7.737 7.778 7.487 7.594 12,353,341 -0.07(-0.93%)
Apr 12, 2023 7.924 8.040 7.648 7.666 15,034,554 -0.12(-1.60%)
Apr 11, 2023 7.550 7.951 7.514 7.790 22,192,736 +0.33(+4.42%)
Apr 10, 2023 7.220 7.469 7.153 7.461 12,298,878 +0.24(+3.33%)
Apr 06, 2023 7.255 7.309 7.149 7.220 7,912,399 -0.01(-0.12%)
Apr 05, 2023 7.184 7.278 7.131 7.229 9,513,822 -0.01(-0.12%)
Apr 04, 2023 7.354 7.398 7.113 7.238 12,811,750 -0.04(-0.49%)
Apr 03, 2023 7.434 7.593 7.264 7.273 19,421,740 -0.05(-0.73%)
Mar 31, 2023 7.202 7.345 7.050 7.327 18,716,000 +0.16(+2.24%)
Mar 30, 2023 6.970 7.550 6.886 7.166 29,840,740 +0.31(+4.55%)
Mar 29, 2023 6.917 7.122 6.801 6.854 24,244,934 +0.25(+3.78%)
Mar 28, 2023 6.596 6.685 6.517 6.605 10,425,691 -0.04(-0.67%)
Mar 27, 2023 6.783 6.837 6.645 6.649 15,286,974 -0.06(-0.93%)
Mar 24, 2023 6.409 6.721 6.329 6.712 18,300,208 +0.23(+3.58%)
Mar 23, 2023 6.614 6.765 6.413 6.480 23,339,492 -0.12(-1.76%)
Mar 22, 2023 7.006 7.019 6.578 6.596 21,399,394 -0.44(-6.21%)
Mar 21, 2023 7.131 7.211 6.961 7.033 17,427,846 +0.00(+0.00%)
Mar 20, 2023 6.952 7.193 6.926 7.033 18,460,454 +0.14(+2.07%)
Mar 17, 2023 7.149 7.215 6.845 6.890 25,954,970 -0.25(-3.50%)
Mar 16, 2023 7.050 7.166 6.774 7.140 41,012,984 -0.12(-1.72%)
Mar 15, 2023 7.229 7.309 7.006 7.264 34,293,892 -0.07(-0.97%)
Mar 14, 2023 7.706 7.805 7.275 7.336 31,833,402 -0.15(-1.96%)
Mar 13, 2023 7.499 7.585 7.207 7.482 38,441,188 -0.09(-1.14%)
Mar 10, 2023 8.180 8.248 7.456 7.568 39,922,672 -0.68(-8.25%)
Mar 09, 2023 8.619 8.659 8.188 8.248 26,684,586 -0.43(-4.96%)
Mar 08, 2023 8.662 8.808 8.619 8.679 12,778,535 +0.02(+0.20%)
Mar 07, 2023 9.058 9.066 8.657 8.662 14,873,039 -0.39(-4.28%)
Mar 06, 2023 9.152 9.213 8.989 9.049 13,228,835 -0.02(-0.19%)
Mar 03, 2023 9.092 9.195 8.972 9.066 16,045,098 +0.03(+0.38%)
Mar 02, 2023 8.670 9.247 8.606 9.032 25,495,638 +0.36(+4.17%)
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.