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

Medical Properties Trust (NY: MPW )

4.510 -0.050 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 4.642 4.661 4.500 4.566 12,999,361 -0.05(-1.02%)
Nov 29, 2023 4.557 4.792 4.552 4.613 12,315,012 +0.13(+2.94%)
Nov 28, 2023 4.491 4.538 4.406 4.482 8,723,455 -0.06(-1.24%)
Nov 27, 2023 4.388 4.538 4.312 4.538 11,297,424 +0.14(+3.21%)
Nov 24, 2023 4.284 4.416 4.232 4.397 4,082,523 +0.11(+2.64%)
Nov 22, 2023 4.331 4.359 4.227 4.284 7,206,977 +0.01(+0.22%)
Nov 21, 2023 4.491 4.491 4.265 4.275 13,806,477 -0.29(-6.39%)
Nov 20, 2023 4.331 4.566 4.256 4.566 13,600,304 +0.23(+5.21%)
Nov 17, 2023 4.388 4.423 4.265 4.340 9,316,492 +0.02(+0.44%)
Nov 16, 2023 4.453 4.491 4.237 4.322 8,827,022 -0.15(-3.37%)
Nov 15, 2023 4.406 4.604 4.388 4.472 17,229,400 +0.07(+1.50%)
Nov 14, 2023 4.171 4.463 4.096 4.406 29,639,064 +0.56(+14.71%)
Nov 13, 2023 3.964 3.983 3.805 3.841 17,924,392 -0.15(-3.77%)
Nov 10, 2023 4.246 4.256 3.860 3.992 37,187,620 -0.38(-8.62%)
Nov 09, 2023 4.585 4.585 4.331 4.369 12,017,955 -0.16(-3.53%)
Nov 08, 2023 4.679 4.703 4.510 4.529 12,760,694 -0.14(-3.02%)
Nov 07, 2023 4.764 4.839 4.627 4.670 10,652,393 -0.08(-1.78%)
Nov 06, 2023 5.065 5.094 4.741 4.755 12,897,004 -0.38(-7.34%)
Nov 03, 2023 5.056 5.216 5.056 5.131 19,166,328 +0.23(+4.61%)
Nov 02, 2023 4.519 4.924 4.519 4.905 21,570,972 +0.52(+11.80%)
Nov 01, 2023 4.482 4.552 4.256 4.388 16,150,719 -0.11(-2.51%)
Oct 31, 2023 4.613 4.679 4.453 4.500 12,070,828 -0.04(-0.83%)
Oct 30, 2023 4.698 4.764 4.491 4.538 12,009,804 -0.08(-1.63%)
Oct 27, 2023 4.934 4.943 4.519 4.613 16,383,272 -0.24(-5.04%)
Oct 26, 2023 4.416 4.924 4.416 4.858 32,559,954 +0.66(+15.69%)
Oct 25, 2023 4.397 4.519 4.180 4.199 12,819,031 -0.23(-5.11%)
Oct 24, 2023 4.444 4.491 4.388 4.425 9,954,542 +0.09(+2.17%)
Oct 23, 2023 4.331 4.472 4.209 4.331 11,947,338 -0.09(-2.13%)
Oct 20, 2023 4.340 4.482 4.303 4.425 14,329,062 +0.06(+1.29%)
Oct 19, 2023 4.444 4.543 4.340 4.369 9,642,224 -0.10(-2.32%)
Oct 18, 2023 4.726 4.726 4.453 4.472 12,630,716 -0.29(-6.13%)
Oct 17, 2023 4.613 4.858 4.595 4.764 11,921,822 +0.07(+1.40%)
Oct 16, 2023 4.613 4.717 4.388 4.698 21,650,850 +0.03(+0.60%)
Oct 13, 2023 4.981 5.009 4.661 4.670 15,004,033 -0.30(-6.06%)
Oct 12, 2023 5.160 5.207 4.882 4.971 12,221,088 -0.21(-4.00%)
Oct 11, 2023 5.047 5.216 5.047 5.178 11,215,810 +0.14(+2.80%)
Oct 10, 2023 4.868 5.094 4.806 5.037 9,302,636 +0.21(+4.29%)
Oct 09, 2023 4.726 4.868 4.726 4.830 10,740,205 +0.03(+0.59%)
Oct 06, 2023 4.896 4.924 4.731 4.802 10,822,236 -0.19(-3.77%)
Oct 05, 2023 4.952 5.028 4.896 4.990 6,782,101 +0.04(+0.76%)
Oct 04, 2023 4.670 4.981 4.642 4.952 12,531,231 +0.29(+6.26%)
Oct 03, 2023 4.849 4.896 4.632 4.661 15,159,937 -0.26(-5.35%)
Oct 02, 2023 5.094 5.141 4.858 4.924 12,066,114 -0.21(-4.04%)
Sep 29, 2023 4.905 5.207 4.896 5.131 15,417,530 +0.21(+4.21%)
Sep 28, 2023 4.755 4.971 4.745 4.924 14,009,386 +0.19(+3.98%)
Sep 27, 2023 4.764 4.849 4.679 4.736 16,528,507 -0.01(-0.20%)
Sep 26, 2023 4.896 4.929 4.698 4.745 17,937,974 -0.23(-4.55%)
Sep 25, 2023 4.952 4.990 4.849 4.971 15,332,454 -0.06(-1.12%)
Sep 22, 2023 5.047 5.119 4.896 5.028 18,488,156 +0.03(+0.57%)
Sep 21, 2023 5.357 5.367 4.990 4.999 27,289,876 -0.45(-8.29%)
Sep 20, 2023 5.734 5.739 5.451 5.451 16,913,668 -0.22(-3.82%)
Sep 19, 2023 5.734 5.800 5.649 5.668 11,666,424 -0.07(-1.15%)
Sep 18, 2023 5.941 5.941 5.734 5.734 14,544,930 -0.25(-4.25%)
Sep 15, 2023 6.110 6.129 5.875 5.988 22,378,700 -0.21(-3.34%)
Sep 14, 2023 6.120 6.252 6.092 6.195 10,828,761 +0.15(+2.49%)
Sep 13, 2023 6.026 6.101 5.941 6.045 10,711,894 +0.00(+0.00%)
Sep 12, 2023 5.934 6.091 5.870 6.045 10,740,683 +0.07(+1.23%)
Sep 11, 2023 6.137 6.157 5.953 5.971 9,442,985 -0.14(-2.26%)
Sep 08, 2023 6.201 6.206 6.045 6.109 11,613,637 -0.08(-1.34%)
Sep 07, 2023 6.385 6.413 6.192 6.192 17,694,286 -0.26(-3.99%)
Sep 06, 2023 6.541 6.606 6.376 6.449 10,110,442 -0.11(-1.68%)
Sep 05, 2023 6.670 6.707 6.551 6.560 7,837,274 -0.15(-2.19%)
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.