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

Medical Properties Trust (NY: MPW )

5.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 28, 2020 15.03 15.23 14.38 15.13 15,595,858 -0.26(-1.68%)
Feb 27, 2020 16.38 16.42 15.38 15.38 9,167,234 -1.23(-7.41%)
Feb 26, 2020 16.57 16.89 16.49 16.62 4,800,094 -0.02(-0.13%)
Feb 25, 2020 17.17 17.20 16.62 16.64 5,166,410 -0.50(-2.92%)
Feb 24, 2020 17.04 17.27 17.00 17.14 4,751,124 -0.15(-0.87%)
Feb 21, 2020 17.23 17.35 17.20 17.29 4,673,114 +0.01(+0.04%)
Feb 20, 2020 17.05 17.29 16.99 17.28 6,158,038 +0.24(+1.43%)
Feb 19, 2020 17.29 17.31 17.02 17.04 6,068,412 -0.24(-1.37%)
Feb 18, 2020 17.27 17.39 17.05 17.27 5,915,113 +0.04(+0.21%)
Feb 14, 2020 16.95 17.25 16.91 17.24 3,779,112 +0.34(+1.99%)
Feb 13, 2020 16.70 17.01 16.67 16.90 4,927,541 +0.18(+1.07%)
Feb 12, 2020 16.89 16.91 16.55 16.72 9,455,621 -0.16(-0.98%)
Feb 11, 2020 16.95 17.01 16.86 16.89 3,421,810 +0.03(+0.17%)
Feb 10, 2020 16.69 16.89 16.69 16.86 3,410,867 +0.19(+1.16%)
Feb 07, 2020 16.61 16.83 16.57 16.67 4,788,077 +0.26(+1.61%)
Feb 06, 2020 16.32 16.57 16.27 16.40 3,481,172 +0.11(+0.66%)
Feb 05, 2020 16.25 16.30 16.10 16.29 4,771,226 +0.09(+0.57%)
Feb 04, 2020 16.11 16.29 16.06 16.20 3,218,710 +0.16(+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.