Medical Properties Trust (NY: MPW )

21.61 USD -0.49 (-2.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.76 21.31 20.66 21.11 4,039,000 -0.10(-0.47%)
Jan 28, 2021 20.74 21.49 20.64 21.21 3,549,964 +0.56(+2.71%)
Jan 27, 2021 21.04 21.11 20.62 20.65 3,586,099 -0.55(-2.59%)
Jan 26, 2021 21.41 21.51 21.14 21.20 2,510,405 -0.20(-0.93%)
Jan 25, 2021 21.48 21.74 21.33 21.40 2,561,935 -0.07(-0.33%)
Jan 22, 2021 21.43 21.48 21.25 21.47 3,255,000 -0.24(-1.11%)
Jan 21, 2021 21.92 22.07 21.56 21.71 2,921,694 -0.31(-1.41%)
Jan 20, 2021 21.31 22.12 21.27 22.02 4,283,777 +0.67(+3.14%)
Jan 19, 2021 21.57 21.60 21.10 21.35 3,604,837 +0.16(+0.76%)
Jan 15, 2021 21.00 21.30 20.84 21.19 2,610,300 +0.19(+0.90%)
Jan 14, 2021 21.36 21.45 20.93 21.00 2,764,910 -0.21(-0.99%)
Jan 13, 2021 20.75 21.24 20.72 21.21 5,563,092 +0.53(+2.56%)
Jan 12, 2021 20.85 20.93 20.39 20.68 6,090,492 -0.17(-0.82%)
Jan 11, 2021 21.00 21.31 20.74 20.85 12,746,358 -0.22(-1.04%)
Jan 08, 2021 20.58 21.11 20.55 21.07 18,055,100 +0.58(+2.83%)
Jan 07, 2021 20.09 20.67 19.91 20.49 25,144,180 -0.51(-2.43%)
Jan 06, 2021 20.88 21.16 20.79 21.00 3,506,368 +0.12(+0.57%)
Jan 05, 2021 20.85 21.12 20.85 20.88 3,451,409 +0.08(+0.38%)
Jan 04, 2021 21.81 21.95 20.80 20.80 3,812,800 -0.99(-4.54%)
Dec 31, 2020 21.79 21.79 21.79 2,560,792 +0.18(+0.83%)
Dec 30, 2020 21.70 21.86 21.60 21.61 2,560,792 -0.09(-0.41%)
Dec 29, 2020 21.65 21.86 21.49 21.70 3,123,502 +0.05(+0.23%)
Dec 28, 2020 21.88 21.88 21.50 21.65 2,944,897 -0.08(-0.37%)
Dec 24, 2020 21.69 21.75 21.45 21.73 1,086,200 +0.05(+0.23%)
Dec 23, 2020 21.70 21.96 21.63 21.68 3,382,987 +0.11(+0.51%)
Dec 22, 2020 21.10 21.59 20.95 21.57 2,743,964 +0.62(+2.96%)
Dec 21, 2020 20.90 21.09 20.70 20.95 3,506,988 -0.13(-0.62%)
Dec 18, 2020 21.27 21.50 21.00 21.08 11,275,800 -0.06(-0.28%)
Dec 17, 2020 21.35 21.42 21.00 21.14 5,567,962 -0.14(-0.66%)
Dec 16, 2020 21.46 21.55 21.19 21.28 5,610,385 -0.07(-0.33%)
Dec 15, 2020 21.01 21.35 20.78 21.35 5,165,777 +0.55(+2.64%)
Dec 14, 2020 20.84 21.00 20.66 20.80 4,797,059 +0.12(+0.58%)
Dec 11, 2020 20.35 20.74 20.34 20.68 4,444,200 +0.19(+0.93%)
Dec 10, 2020 20.42 20.63 20.20 20.49 4,206,885 -0.11(-0.53%)
Dec 09, 2020 20.64 20.67 20.42 20.60 4,199,015 -0.24(-1.15%)
Dec 08, 2020 20.70 20.88 20.69 20.84 3,908,607 +0.09(+0.43%)
Dec 07, 2020 20.56 20.92 20.49 20.75 4,018,683 +0.19(+0.92%)
Dec 04, 2020 20.12 20.56 20.05 20.56 3,985,700 +0.55(+2.75%)
Dec 03, 2020 19.63 20.08 19.55 20.01 4,080,170 +0.41(+2.09%)
Dec 02, 2020 19.65 19.83 19.52 19.60 2,262,286 -0.11(-0.56%)
Dec 01, 2020 19.61 19.81 19.45 19.71 3,429,020 +0.31(+1.60%)
Nov 30, 2020 19.50 19.65 19.32 19.40 6,638,695 -0.17(-0.87%)
Nov 27, 2020 19.80 19.80 19.42 19.57 1,622,600 -0.20(-1.01%)
Nov 25, 2020 19.80 19.82 19.48 19.77 2,613,600 -0.02(-0.10%)
Nov 24, 2020 19.72 19.94 19.55 19.79 3,271,672 +0.37(+1.91%)
Nov 23, 2020 19.56 19.64 19.33 19.42 3,590,283 -0.01(-0.05%)
Nov 20, 2020 19.17 19.43 19.03 19.43 4,034,700 +0.20(+1.04%)
Nov 19, 2020 18.83 19.27 18.61 19.23 2,708,189 +0.30(+1.58%)
Nov 18, 2020 19.37 19.49 18.90 18.93 4,350,074 -0.44(-2.27%)
Nov 17, 2020 19.42 19.59 19.20 19.37 3,225,236 -0.10(-0.51%)
Nov 16, 2020 19.80 19.95 19.33 19.47 3,061,009 +0.07(+0.36%)
Nov 13, 2020 19.10 19.42 19.07 19.40 3,092,600 +0.55(+2.92%)
Nov 12, 2020 19.32 19.34 18.73 18.85 2,796,834 -0.59(-3.03%)
Nov 11, 2020 19.52 19.61 19.25 19.44 3,256,760 -0.02(-0.10%)
Nov 10, 2020 19.36 19.57 19.08 19.46 4,196,050 +0.27(+1.41%)
Nov 09, 2020 20.00 21.35 19.08 19.19 8,822,984 +0.40(+2.13%)
Nov 06, 2020 18.78 19.27 18.73 18.79 2,919,500 +0.01(+0.05%)
Nov 05, 2020 19.14 19.20 18.74 18.78 1,955,510 -0.12(-0.63%)
Nov 04, 2020 18.91 19.20 18.83 18.90 2,314,519 -0.17(-0.89%)
Nov 03, 2020 18.81 19.15 18.65 19.07 3,301,675 +0.45(+2.42%)
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.