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 (%)
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%)
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.