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

Medical Properties Trust (NY: MPW )

5.227 +0.217 (+4.34%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 20, 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 (%)
Jun 30, 2023 8.565 8.662 8.437 8.519 9,268,437 +0.01(+0.11%)
Jun 29, 2023 8.409 8.556 8.381 8.510 6,238,380 +0.06(+0.65%)
Jun 28, 2023 8.464 8.464 8.331 8.455 7,804,701 -0.04(-0.43%)
Jun 27, 2023 8.243 8.575 8.179 8.492 9,512,817 +0.24(+2.90%)
Jun 26, 2023 8.004 8.280 7.958 8.253 7,404,248 +0.27(+3.34%)
Jun 23, 2023 8.050 8.096 7.967 7.986 10,767,995 -0.11(-1.36%)
Jun 22, 2023 8.216 8.234 7.940 8.096 10,331,614 -0.12(-1.46%)
Jun 21, 2023 8.289 8.317 8.188 8.216 8,542,345 -0.17(-1.98%)
Jun 20, 2023 8.418 8.423 8.271 8.381 8,563,811 -0.06(-0.76%)
Jun 16, 2023 8.335 8.492 8.303 8.446 14,405,820 +0.06(+0.66%)
Jun 15, 2023 8.280 8.400 8.119 8.391 11,054,856 +0.04(+0.44%)
Jun 14, 2023 8.354 8.538 8.115 8.354 18,910,654 +0.06(+0.78%)
Jun 13, 2023 8.236 8.392 8.191 8.289 25,003,004 +0.08(+0.98%)
Jun 12, 2023 8.227 8.325 8.102 8.209 16,597,438 +0.02(+0.22%)
Jun 09, 2023 8.334 8.379 8.160 8.191 12,120,336 -0.14(-1.71%)
Jun 08, 2023 8.289 8.352 8.059 8.334 12,316,808 +0.04(+0.54%)
Jun 07, 2023 8.147 8.316 8.022 8.289 24,030,928 +0.29(+3.56%)
Jun 06, 2023 7.594 8.049 7.536 8.004 17,935,988 +0.42(+5.52%)
Jun 05, 2023 7.354 7.634 7.336 7.585 14,067,867 +0.23(+3.15%)
Jun 02, 2023 7.434 7.599 7.336 7.354 13,926,459 +0.07(+0.98%)
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.