Skip to main content

Medical Properties Trust (NY: MPW )

4.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.29 16.26 15.80 15.78 8,804,680 -0.48(-2.95%)
Sep 29, 2021 16.12 16.31 16.03 16.26 3,348,766 +0.25(+1.57%)
Sep 28, 2021 16.07 16.11 15.91 16.01 5,036,931 -0.07(-0.44%)
Sep 27, 2021 16.34 16.49 16.05 16.08 4,537,377 -0.21(-1.30%)
Sep 24, 2021 16.51 16.58 16.27 16.29 4,134,609 -0.20(-1.24%)
Sep 23, 2021 16.22 16.58 16.22 16.50 4,901,188 +0.28(+1.75%)
Sep 22, 2021 16.40 16.47 16.20 16.21 7,469,913 -0.03(-0.19%)
Sep 21, 2021 16.01 16.44 15.99 16.25 6,935,674 +0.36(+2.28%)
Sep 20, 2021 15.66 15.91 15.61 15.88 6,402,266 +0.10(+0.65%)
Sep 17, 2021 16.11 16.14 15.76 15.78 10,083,915 -0.31(-1.91%)
Sep 16, 2021 15.91 16.21 15.87 16.09 5,344,881 +0.20(+1.24%)
Sep 15, 2021 15.98 16.02 15.85 15.89 7,498,393 -0.08(-0.49%)
Sep 14, 2021 16.21 16.30 15.97 15.97 6,002,808 -0.19(-1.20%)
Sep 13, 2021 16.41 16.34 16.16 16.16 8,891,582 -0.17(-1.04%)
Sep 10, 2021 16.75 16.83 16.32 16.34 6,785,330 -0.39(-2.32%)
Sep 09, 2021 16.91 17.06 16.72 16.72 13,851,921 -0.28(-1.64%)
Sep 08, 2021 16.76 17.01 16.66 17.00 7,493,099 +0.29(+1.72%)
Sep 07, 2021 16.79 16.79 16.58 16.72 9,415,080 -0.08(-0.46%)
Sep 03, 2021 16.72 16.82 16.60 16.79 11,821,995 +0.06(+0.37%)
Sep 02, 2021 16.23 16.75 16.23 16.73 14,099,769 +0.45(+2.76%)
Sep 01, 2021 16.19 16.41 16.14 16.28 14,214,869 +0.40(+2.49%)
Aug 31, 2021 15.77 15.92 15.71 15.89 5,429,963 +0.13(+0.84%)
Aug 30, 2021 15.60 15.77 15.52 15.75 2,832,206 +0.18(+1.15%)
Aug 27, 2021 15.39 15.73 15.39 15.58 4,674,455 +0.19(+1.21%)
Aug 26, 2021 15.51 15.59 15.39 15.39 3,644,712 -0.12(-0.80%)
Aug 25, 2021 15.63 15.78 15.52 15.51 3,500,055 -0.12(-0.74%)
Aug 24, 2021 15.51 15.69 15.45 15.63 3,979,487 +0.13(+0.85%)
Aug 23, 2021 15.47 15.54 15.39 15.50 3,614,619 +0.05(+0.35%)
Aug 20, 2021 15.20 15.51 15.04 15.44 4,347,139 +0.19(+1.27%)
Aug 19, 2021 15.36 15.44 15.13 15.25 4,295,271 -0.15(-0.96%)
Aug 18, 2021 15.40 15.50 15.26 15.40 4,276,848 -0.08(-0.50%)
Aug 17, 2021 15.42 15.50 15.30 15.47 3,161,174 -0.02(-0.10%)
Aug 16, 2021 15.59 15.71 15.49 15.49 3,224,144 -0.12(-0.79%)
Aug 13, 2021 15.53 15.63 15.47 15.61 2,177,530 +0.15(+0.95%)
Aug 12, 2021 15.60 15.67 15.42 15.47 2,656,660 -0.11(-0.70%)
Aug 11, 2021 15.50 15.64 15.43 15.58 4,179,891 +0.28(+1.83%)
Aug 10, 2021 15.59 15.61 15.27 15.30 4,665,950 -0.32(-2.04%)
Aug 09, 2021 15.67 15.75 15.53 15.61 2,841,352 -0.14(-0.89%)
Aug 06, 2021 16.04 16.06 15.68 15.75 4,719,740 -0.17(-1.07%)
Aug 05, 2021 15.70 15.94 15.63 15.92 5,649,518 +0.33(+2.09%)
Aug 04, 2021 15.80 15.82 15.54 15.60 5,702,592 -0.26(-1.61%)
Aug 03, 2021 15.96 15.96 15.82 15.85 4,330,725 -0.05(-0.34%)
Aug 02, 2021 16.44 16.55 15.89 15.91 5,569,379 -0.40(-2.47%)
Jul 30, 2021 16.16 16.58 16.15 16.31 5,400,861 +0.16(+0.96%)
Jul 29, 2021 16.21 16.37 16.13 16.16 3,412,956 +0.05(+0.34%)
Jul 28, 2021 16.12 16.24 16.07 16.10 3,633,336 -0.08(-0.48%)
Jul 27, 2021 16.13 16.25 16.03 16.18 3,027,356 -0.02(-0.14%)
Jul 26, 2021 16.27 16.36 16.18 16.20 3,651,505 -0.09(-0.52%)
Jul 23, 2021 16.30 16.35 16.20 16.29 3,015,488 +0.06(+0.38%)
Jul 22, 2021 16.27 16.34 16.12 16.23 2,892,073 -0.10(-0.62%)
Jul 21, 2021 16.24 16.48 16.21 16.33 6,397,673 +0.10(+0.62%)
Jul 20, 2021 15.80 16.31 15.75 16.23 4,999,022 +0.52(+3.31%)
Jul 19, 2021 15.82 15.84 15.54 15.71 5,618,726 -0.29(-1.79%)
Jul 16, 2021 15.84 16.03 15.78 15.99 5,052,939 +0.21(+1.33%)
Jul 15, 2021 15.67 15.85 15.66 15.78 8,461,649 +0.06(+0.39%)
Jul 14, 2021 15.58 15.79 15.55 15.72 4,528,385 +0.16(+1.00%)
Jul 13, 2021 15.71 15.77 15.53 15.57 4,214,130 -0.19(-1.23%)
Jul 12, 2021 15.87 15.90 15.69 15.76 6,042,248 -0.14(-0.88%)
Jul 09, 2021 15.66 15.91 15.65 15.90 6,223,422 +0.37(+2.40%)
Jul 08, 2021 15.67 15.73 15.48 15.53 5,970,066 -0.22(-1.43%)
Jul 07, 2021 15.75 15.84 15.69 15.75 6,065,702 -0.05(-0.34%)
Jul 06, 2021 15.87 15.90 15.54 15.81 9,348,004 -0.17(-1.07%)
Jul 02, 2021 15.84 16.04 15.82 15.98 9,092,965 +0.28(+1.78%)
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.