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

Medical Properties Trust (NY: MPW )

4.795 +0.105 (+2.24%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 10, 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 +0.77(+10.14%)
May 08, 2023 7.644 7.680 7.551 7.618 8,867,638 -0.04(-0.46%)
May 05, 2023 7.627 7.733 7.443 7.653 11,216,550 +0.18(+2.38%)
May 04, 2023 7.253 7.538 7.138 7.476 17,196,558 +0.11(+1.45%)
May 03, 2023 7.413 7.560 7.289 7.369 16,087,287 -0.03(-0.36%)
May 02, 2023 7.582 7.618 7.227 7.396 11,629,282 -0.24(-3.14%)
May 01, 2023 7.787 7.831 7.564 7.636 10,646,009 -0.16(-2.05%)
Apr 28, 2023 7.636 7.965 7.502 7.796 17,639,034 +0.21(+2.81%)
Apr 27, 2023 7.156 7.742 7.067 7.582 19,569,548 +0.53(+7.57%)
Apr 26, 2023 7.173 7.236 7.022 7.049 11,751,728 -0.10(-1.37%)
Apr 25, 2023 7.191 7.191 7.040 7.147 16,768,059 -0.11(-1.47%)
Apr 24, 2023 7.387 7.396 7.147 7.253 16,108,265 -0.13(-1.81%)
Apr 21, 2023 7.289 7.413 7.236 7.387 8,158,599 +0.07(+0.97%)
Apr 20, 2023 7.378 7.467 7.258 7.316 10,881,075 -0.22(-2.95%)
Apr 19, 2023 7.342 7.573 7.298 7.538 8,652,863 +0.10(+1.31%)
Apr 18, 2023 7.556 7.556 7.360 7.440 9,824,468 -0.14(-1.88%)
Apr 17, 2023 7.387 7.609 7.356 7.582 9,191,868 +0.22(+3.02%)
Apr 14, 2023 7.618 7.702 7.271 7.360 14,030,573 -0.21(-2.82%)
Apr 13, 2023 7.716 7.756 7.467 7.573 12,387,303 -0.07(-0.93%)
Apr 12, 2023 7.902 8.018 7.627 7.644 15,075,888 -0.12(-1.60%)
Apr 11, 2023 7.529 7.929 7.493 7.769 22,253,748 +0.33(+4.42%)
Apr 10, 2023 7.200 7.449 7.133 7.440 12,332,691 +0.24(+3.33%)
Apr 06, 2023 7.236 7.289 7.129 7.200 7,934,152 -0.01(-0.12%)
Apr 05, 2023 7.164 7.258 7.111 7.209 9,539,978 -0.01(-0.12%)
Apr 04, 2023 7.333 7.378 7.093 7.218 12,846,973 -0.04(-0.49%)
Apr 03, 2023 7.413 7.572 7.244 7.253 19,475,260 -0.05(-0.73%)
Mar 31, 2023 7.182 7.324 7.031 7.307 18,767,456 +0.16(+2.24%)
Mar 30, 2023 6.951 7.529 6.867 7.147 29,922,778 +0.31(+4.55%)
Mar 29, 2023 6.898 7.102 6.782 6.836 24,311,590 +0.25(+3.78%)
Mar 28, 2023 6.578 6.667 6.499 6.587 10,454,354 -0.04(-0.67%)
Mar 27, 2023 6.764 6.818 6.627 6.631 15,329,002 -0.06(-0.93%)
Mar 24, 2023 6.391 6.702 6.311 6.693 18,350,520 +0.23(+3.58%)
Mar 23, 2023 6.596 6.747 6.396 6.462 23,403,658 -0.12(-1.76%)
Mar 22, 2023 6.987 7.000 6.560 6.578 21,458,226 -0.44(-6.21%)
Mar 21, 2023 7.111 7.191 6.942 7.013 17,475,838 +0.00(+0.00%)
Mar 20, 2023 6.933 7.173 6.907 7.013 18,511,208 +0.14(+2.07%)
Mar 17, 2023 7.129 7.196 6.827 6.871 26,026,328 -0.25(-3.50%)
Mar 16, 2023 7.031 7.147 6.756 7.120 41,125,740 -0.12(-1.72%)
Mar 15, 2023 7.209 7.289 7.004 7.244 34,388,172 -0.07(-0.97%)
Mar 14, 2023 7.685 7.784 7.255 7.316 31,920,920 -0.15(-1.96%)
Mar 13, 2023 7.479 7.565 7.187 7.462 38,546,868 -0.09(-1.14%)
Mar 10, 2023 8.157 8.226 7.436 7.547 40,032,428 -0.68(-8.25%)
Mar 09, 2023 8.595 8.636 8.166 8.226 26,757,946 -0.43(-4.96%)
Mar 08, 2023 8.638 8.784 8.595 8.655 12,813,666 +0.02(+0.20%)
Mar 07, 2023 9.033 9.041 8.634 8.638 14,913,928 -0.39(-4.28%)
Mar 06, 2023 9.127 9.187 8.964 9.024 13,265,204 -0.02(-0.19%)
Mar 03, 2023 9.067 9.170 8.947 9.041 16,089,210 +0.03(+0.38%)
Mar 02, 2023 8.646 9.222 8.582 9.007 25,565,730 +0.36(+4.17%)
Mar 01, 2023 8.835 8.878 8.475 8.646 28,229,206 -0.20(-2.23%)
Feb 28, 2023 8.921 8.999 8.818 8.844 18,599,216 -0.04(-0.48%)
Feb 27, 2023 9.145 9.286 8.853 8.887 25,837,010 -0.17(-1.90%)
Feb 24, 2023 9.436 9.445 9.059 9.059 28,710,566 -0.51(-5.30%)
Feb 23, 2023 10.42 10.47 9.462 9.565 34,232,264 -0.91(-8.69%)
Feb 22, 2023 10.69 10.80 10.42 10.48 14,410,612 -0.29(-2.71%)
Feb 21, 2023 11.13 11.17 10.73 10.77 12,676,128 -0.36(-3.24%)
Feb 17, 2023 11.02 11.18 10.91 11.13 15,327,226 +0.12(+1.09%)
Feb 16, 2023 11.27 11.27 10.93 11.01 22,735,410 -0.26(-2.29%)
Feb 15, 2023 10.31 11.28 10.25 11.27 45,976,672 +0.88(+8.43%)
Feb 14, 2023 10.52 10.52 10.29 10.39 14,299,432 -0.17(-1.63%)
Feb 13, 2023 10.38 10.56 10.30 10.56 9,276,326 +0.18(+1.74%)
Feb 10, 2023 10.17 10.41 10.15 10.38 13,515,059 +0.21(+2.02%)
Feb 09, 2023 10.66 10.69 10.15 10.17 17,617,352 -0.41(-3.89%)
Feb 08, 2023 10.60 10.80 10.55 10.59 12,518,654 -0.01(-0.08%)
Feb 07, 2023 10.66 10.85 10.45 10.60 12,875,542 -0.13(-1.20%)
Feb 06, 2023 10.85 10.92 10.55 10.72 14,866,650 -0.26(-2.35%)
Feb 03, 2023 10.96 11.07 10.79 10.98 14,004,563 -0.09(-0.85%)
Feb 02, 2023 11.27 11.76 11.06 11.08 24,749,470 -0.03(-0.23%)
Feb 01, 2023 11.15 11.21 10.74 11.10 16,659,604 -0.02(-0.15%)
Jan 31, 2023 10.99 11.12 10.88 11.12 9,699,911 +0.16(+1.49%)
Jan 30, 2023 11.10 11.25 10.90 10.96 11,861,177 -0.26(-2.30%)
Jan 27, 2023 10.77 11.25 10.60 11.21 17,702,038 +0.41(+3.82%)
Jan 26, 2023 10.64 10.96 10.30 10.80 32,489,530 +0.16(+1.53%)
Jan 25, 2023 11.20 11.21 10.59 10.64 29,633,742 -0.71(-6.28%)
Jan 24, 2023 11.71 12.02 11.33 11.35 17,387,374 -0.48(-4.06%)
Jan 23, 2023 11.71 11.94 11.68 11.83 11,015,021 +0.05(+0.44%)
Jan 20, 2023 11.50 11.80 11.33 11.78 11,498,000 +0.33(+2.85%)
Jan 19, 2023 11.46 11.54 11.31 11.45 8,659,560 -0.13(-1.11%)
Jan 18, 2023 11.69 11.82 11.53 11.58 12,224,346 -0.09(-0.74%)
Jan 17, 2023 11.21 11.77 11.17 11.67 18,389,058 +0.65(+5.92%)
Jan 13, 2023 11.00 11.19 10.96 11.02 7,729,338 -0.15(-1.31%)
Jan 12, 2023 11.22 11.27 10.91 11.16 12,070,369 +0.07(+0.62%)
Jan 11, 2023 10.79 11.16 10.79 11.09 11,808,425 +0.37(+3.44%)
Jan 10, 2023 10.64 10.73 10.45 10.72 9,993,538 +0.09(+0.89%)
Jan 09, 2023 10.70 10.81 10.48 10.63 11,396,402 +0.02(+0.16%)
Jan 06, 2023 10.32 10.67 10.29 10.61 10,206,453 +0.32(+3.09%)
Jan 05, 2023 10.26 10.35 10.05 10.30 11,610,976 -0.09(-0.83%)
Jan 04, 2023 9.960 10.49 9.934 10.38 18,172,596 +0.48(+4.86%)
Jan 03, 2023 9.831 9.973 9.608 9.900 14,725,014 +0.33(+3.50%)
Dec 30, 2022 9.574 9.677 9.454 9.565 9,297,113 -0.08(-0.80%)
Dec 29, 2022 9.557 9.711 9.454 9.643 10,869,246 +0.16(+1.72%)
Dec 28, 2022 9.737 9.746 9.368 9.479 15,976,894 -0.24(-2.47%)
Dec 27, 2022 9.565 9.720 9.398 9.720 12,055,112 +0.15(+1.52%)
Dec 23, 2022 9.986 10.09 9.385 9.574 24,641,524 -0.48(-4.78%)
Dec 22, 2022 9.179 10.32 8.767 10.05 53,760,388 +0.82(+8.93%)
Dec 21, 2022 9.316 9.477 9.230 9.230 15,410,651 -0.11(-1.19%)
Dec 20, 2022 9.265 9.582 9.209 9.342 18,859,046 -0.04(-0.46%)
Dec 19, 2022 9.814 9.831 9.316 9.385 20,898,764 -0.39(-4.04%)
Dec 16, 2022 9.840 9.977 9.703 9.780 27,638,788 -0.20(-1.98%)
Dec 15, 2022 10.13 10.19 9.681 9.977 23,681,964 -0.21(-2.02%)
Dec 14, 2022 10.36 10.42 10.11 10.18 14,972,829 +0.03(+0.25%)
Dec 13, 2022 10.53 10.78 10.03 10.16 21,086,102 -0.02(-0.17%)
Dec 12, 2022 10.14 10.18 9.896 10.17 14,281,397 +0.04(+0.42%)
Dec 09, 2022 10.26 10.42 10.11 10.13 12,076,793 -0.18(-1.75%)
Dec 08, 2022 10.23 10.60 10.23 10.31 12,911,753 +0.11(+1.10%)
Dec 07, 2022 10.43 10.44 10.10 10.20 15,059,461 -0.31(-2.94%)
Dec 06, 2022 10.70 10.73 10.37 10.51 12,900,840 -0.16(-1.49%)
Dec 05, 2022 10.90 10.90 10.67 10.67 11,309,898 -0.24(-2.23%)
Dec 02, 2022 10.84 11.03 10.69 10.91 9,819,672 +0.05(+0.46%)
Dec 01, 2022 11.08 11.18 10.73 10.86 16,354,003 -0.14(-1.30%)
Nov 30, 2022 10.77 11.01 10.53 11.00 18,308,702 +0.12(+1.08%)
Nov 29, 2022 10.64 10.93 10.63 10.89 14,249,810 +0.29(+2.69%)
Nov 28, 2022 10.95 11.09 10.59 10.60 13,154,870 -0.38(-3.44%)
Nov 25, 2022 10.76 10.98 10.76 10.98 5,071,592 +0.27(+2.51%)
Nov 23, 2022 10.69 10.82 10.58 10.71 7,509,678 +0.03(+0.31%)
Nov 22, 2022 10.58 10.69 10.50 10.68 10,193,746 +0.17(+1.60%)
Nov 21, 2022 10.36 10.54 10.25 10.51 13,311,143 +0.13(+1.29%)
Nov 18, 2022 10.48 10.51 10.18 10.38 12,019,907 +0.07(+0.65%)
Nov 17, 2022 10.16 10.32 10.09 10.31 11,210,403 -0.01(-0.08%)
Nov 16, 2022 10.53 10.53 10.19 10.32 13,966,953 -0.26(-2.46%)
Nov 15, 2022 10.76 10.80 10.42 10.58 13,664,150 +0.12(+1.12%)
Nov 14, 2022 10.69 10.78 10.44 10.46 16,746,458 -0.07(-0.64%)
Nov 11, 2022 10.22 10.67 10.15 10.53 20,819,760 +0.39(+3.89%)
Nov 10, 2022 9.772 10.17 9.763 10.13 12,996,868 +0.70(+7.47%)
Nov 09, 2022 9.612 9.772 9.377 9.428 11,059,917 -0.29(-2.94%)
Nov 08, 2022 9.545 9.805 9.420 9.713 15,416,128 +0.21(+2.21%)
Nov 07, 2022 9.554 9.625 9.205 9.503 14,817,274 +0.06(+0.62%)
Nov 04, 2022 9.428 9.554 9.193 9.445 16,996,324 +0.13(+1.44%)
Nov 03, 2022 9.117 9.428 9.059 9.310 17,107,698 +0.08(+0.82%)
Nov 02, 2022 9.637 9.201 9.235 21,676,364 -0.45(-4.68%)
Nov 01, 2022 9.780 9.780 9.562 9.688 12,691,903 +0.08(+0.87%)
Oct 31, 2022 9.663 9.788 9.595 9.604 14,638,247 -0.12(-1.21%)
Oct 28, 2022 9.780 9.897 9.461 9.721 24,043,068 -0.08(-0.77%)
Oct 27, 2022 9.260 9.822 9.075 9.797 34,301,624 +0.70(+7.65%)
Oct 26, 2022 9.151 9.277 8.924 9.101 24,205,316 +0.02(+0.18%)
Oct 25, 2022 8.740 9.143 8.723 9.084 25,322,220 +0.37(+4.23%)
Oct 24, 2022 8.690 8.920 8.581 8.715 19,801,334 +0.14(+1.66%)
Oct 21, 2022 9.101 9.105 8.304 8.572 42,922,692 -0.65(-7.01%)
Oct 20, 2022 9.226 9.352 9.159 9.218 9,790,101 -0.01(-0.09%)
Oct 19, 2022 9.184 9.285 9.076 9.226 11,160,601 -0.05(-0.54%)
Oct 18, 2022 9.478 9.566 9.235 9.277 14,475,024 -0.09(-0.98%)
Oct 17, 2022 9.327 9.495 9.235 9.369 18,539,470 +0.26(+2.85%)
Oct 14, 2022 9.403 9.520 9.092 9.109 20,025,210 -0.16(-1.72%)
Oct 13, 2022 9.092 9.382 8.782 9.268 20,116,646 +0.09(+1.01%)
Oct 12, 2022 9.210 9.285 9.008 9.176 27,385,010 -0.03(-0.36%)
Oct 11, 2022 8.807 9.260 8.648 9.210 28,643,624 +0.49(+5.68%)
Oct 10, 2022 8.757 8.933 8.560 8.715 23,796,664 +0.21(+2.47%)
Oct 07, 2022 8.824 8.874 8.388 8.505 39,151,892 -0.46(-5.14%)
Oct 06, 2022 9.595 9.751 8.958 8.966 34,183,584 -0.60(-6.23%)
Oct 05, 2022 9.755 9.863 9.369 9.562 20,822,762 -0.49(-4.92%)
Oct 04, 2022 9.805 10.26 9.763 10.06 16,543,784 +0.37(+3.81%)
Oct 03, 2022 9.948 10.04 9.478 9.688 27,337,836 -0.26(-2.61%)
Sep 30, 2022 9.772 10.18 9.671 9.948 29,800,084 +0.35(+3.67%)
Sep 29, 2022 9.973 10.06 9.520 9.595 24,446,684 -0.49(-4.90%)
Sep 28, 2022 10.12 10.20 9.881 10.09 18,523,426 +0.08(+0.84%)
Sep 27, 2022 10.17 10.27 9.865 10.01 17,821,112 -0.08(-0.75%)
Sep 26, 2022 10.37 10.40 9.990 10.08 21,070,722 -0.39(-3.69%)
Sep 23, 2022 10.69 10.71 10.22 10.47 20,898,648 -0.36(-3.33%)
Sep 22, 2022 10.84 10.95 10.63 10.83 20,492,778 -0.06(-0.54%)
Sep 21, 2022 11.10 11.35 10.89 10.89 13,318,855 -0.13(-1.22%)
Sep 20, 2022 11.21 11.22 10.96 11.02 15,033,254 -0.32(-2.81%)
Sep 19, 2022 11.44 11.45 11.22 11.34 16,021,972 -0.23(-2.03%)
Sep 16, 2022 11.36 11.59 11.16 11.57 17,893,742 +0.09(+0.80%)
Sep 15, 2022 11.62 11.78 11.37 11.48 16,319,613 -0.08(-0.73%)
Sep 14, 2022 11.74 11.76 11.44 11.57 27,074,052 -0.18(-1.50%)
Sep 13, 2022 12.15 12.15 11.69 11.74 20,284,338 -0.61(-4.92%)
Sep 12, 2022 12.31 12.46 12.31 12.35 7,456,180 +0.15(+1.21%)
Sep 09, 2022 12.13 12.24 12.06 12.20 6,646,687 +0.13(+1.09%)
Sep 08, 2022 11.91 12.18 11.81 12.07 8,712,852 +0.16(+1.31%)
Sep 07, 2022 11.64 11.93 11.56 11.92 8,777,506 +0.27(+2.33%)
Sep 06, 2022 11.83 11.83 11.62 11.64 7,742,814 -0.12(-1.05%)
Sep 02, 2022 12.05 12.09 11.75 11.77 8,834,394 -0.17(-1.44%)
Sep 01, 2022 11.92 12.01 11.75 11.94 7,742,926 -0.07(-0.55%)
Aug 31, 2022 11.96 12.05 11.81 12.01 13,282,792 +0.16(+1.32%)
Aug 30, 2022 12.28 12.28 11.80 11.85 13,806,452 -0.35(-2.90%)
Aug 29, 2022 12.29 12.42 12.14 12.20 11,347,676 -0.10(-0.80%)
Aug 26, 2022 12.65 12.72 12.30 12.30 10,074,286 -0.38(-2.98%)
Aug 25, 2022 12.57 12.69 12.50 12.68 6,391,722 +0.18(+1.45%)
Aug 24, 2022 12.38 12.59 12.27 12.50 11,601,150 +0.14(+1.13%)
Aug 23, 2022 12.83 12.88 12.34 12.36 17,090,860 -0.45(-3.53%)
Aug 22, 2022 13.02 13.11 12.79 12.81 7,424,300 -0.30(-2.26%)
Aug 19, 2022 13.12 13.19 13.02 13.11 8,580,707 -0.07(-0.50%)
Aug 18, 2022 13.54 13.68 13.13 13.17 10,063,921 -0.39(-2.85%)
Aug 17, 2022 13.54 13.64 13.44 13.56 4,654,327 -0.10(-0.72%)
Aug 16, 2022 13.65 13.75 13.53 13.66 4,709,454 -0.05(-0.36%)
Aug 15, 2022 13.73 13.81 13.67 13.71 5,893,597 -0.03(-0.24%)
Aug 12, 2022 13.55 13.74 13.52 13.74 5,172,671 +0.33(+2.45%)
Aug 11, 2022 13.35 13.63 13.35 13.41 8,795,819 +0.08(+0.62%)
Aug 10, 2022 13.41 13.48 13.27 13.33 6,937,505 +0.00(+0.00%)
Aug 09, 2022 13.23 13.34 13.13 13.33 6,672,093 +0.03(+0.25%)
Aug 08, 2022 13.14 13.37 13.14 13.30 7,285,408 +0.25(+1.89%)
Aug 05, 2022 13.21 13.39 12.88 13.05 8,209,572 -0.11(-0.81%)
Aug 04, 2022 13.28 13.37 13.09 13.16 13,257,854 -0.05(-0.37%)
Aug 03, 2022 13.55 14.03 13.00 13.21 20,409,218 -0.68(-4.91%)
Aug 02, 2022 14.09 14.27 13.80 13.89 9,283,443 -0.25(-1.74%)
Aug 01, 2022 14.16 14.20 14.01 14.13 6,468,024 -0.03(-0.23%)
Jul 29, 2022 13.89 14.22 13.88 14.17 5,666,666 +0.26(+1.89%)
Jul 28, 2022 13.76 14.18 13.48 13.90 8,347,594 +0.09(+0.65%)
Jul 27, 2022 13.70 13.84 13.66 13.81 4,068,803 +0.10(+0.72%)
Jul 26, 2022 13.81 13.87 13.66 13.71 4,501,988 -0.09(-0.65%)
Jul 25, 2022 13.61 13.85 13.51 13.81 5,149,495 +0.21(+1.51%)
Jul 22, 2022 13.44 13.67 13.44 13.60 8,250,917 +0.25(+1.91%)
Jul 21, 2022 13.20 13.36 13.02 13.35 5,979,323 +0.10(+0.74%)
Jul 20, 2022 13.34 13.43 13.17 13.25 4,770,770 -0.03(-0.25%)
Jul 19, 2022 13.12 13.32 13.02 13.28 6,375,568 +0.29(+2.21%)
Jul 18, 2022 13.02 13.16 12.91 12.99 8,384,746 +0.03(+0.25%)
Jul 15, 2022 13.08 13.21 12.81 12.96 9,524,114 +0.18(+1.41%)
Jul 14, 2022 12.63 12.82 12.52 12.78 5,352,977 -0.11(-0.83%)
Jul 13, 2022 12.87 13.00 12.74 12.88 4,397,741 -0.11(-0.82%)
Jul 12, 2022 12.64 13.11 12.64 12.99 6,543,593 +0.29(+2.26%)
Jul 11, 2022 12.84 12.93 12.66 12.70 6,566,513 -0.11(-0.83%)
Jul 08, 2022 12.89 13.01 12.75 12.81 4,135,257 -0.06(-0.45%)
Jul 07, 2022 12.90 13.00 12.82 12.87 4,566,484 +0.05(+0.38%)
Jul 06, 2022 12.96 13.02 12.81 12.82 6,294,532 -0.07(-0.57%)
Jul 05, 2022 12.75 12.92 12.46 12.89 6,844,847 +0.04(+0.32%)
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.