Medical Properties Trust (NY: MPW )

20.62 USD -0.17 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 20.84 20.98 20.61 20.62 2,227,720 -0.17(-0.82%)
Oct 21, 2021 20.89 20.90 20.57 20.79 2,817,958 -0.11(-0.53%)
Oct 20, 2021 20.57 20.91 20.54 20.90 2,499,444 +0.35(+1.70%)
Oct 19, 2021 20.72 20.75 20.53 20.55 3,015,855 -0.08(-0.39%)
Oct 18, 2021 20.68 20.76 20.56 20.63 2,329,323 -0.21(-1.01%)
Oct 15, 2021 20.69 20.94 20.59 20.84 3,099,453 +0.25(+1.21%)
Oct 14, 2021 20.53 20.65 20.39 20.59 3,035,840 +0.24(+1.18%)
Oct 13, 2021 20.04 20.42 20.00 20.35 2,500,267 +0.30(+1.50%)
Oct 12, 2021 20.00 20.21 19.89 20.05 3,436,144 +0.11(+0.55%)
Oct 11, 2021 19.80 19.95 19.71 19.94 2,373,917 +0.22(+1.12%)
Oct 08, 2021 19.82 20.00 19.71 19.72 2,288,430 -0.10(-0.50%)
Oct 07, 2021 20.00 20.29 19.80 19.82 5,047,298 -0.13(-0.65%)
Oct 06, 2021 19.74 19.95 19.45 19.95 5,398,561 +0.09(+0.45%)
Oct 05, 2021 20.00 20.06 19.79 19.86 4,538,717 -0.19(-0.95%)
Oct 04, 2021 20.23 20.31 20.00 20.05 5,551,336 -0.19(-0.94%)
Oct 01, 2021 20.19 20.49 20.00 20.24 4,559,269 +0.17(+0.85%)
Sep 30, 2021 20.71 20.68 20.09 20.07 6,923,664 -0.61(-2.95%)
Sep 29, 2021 20.50 20.74 20.39 20.68 2,633,342 +0.32(+1.57%)
Sep 28, 2021 20.43 20.49 20.23 20.36 3,960,850 -0.09(-0.44%)
Sep 27, 2021 20.78 20.97 20.41 20.45 3,568,020 -0.27(-1.30%)
Sep 24, 2021 21.00 21.09 20.69 20.72 3,251,299 -0.26(-1.24%)
Sep 23, 2021 20.63 21.09 20.63 20.98 3,854,107 +0.36(+1.75%)
Sep 22, 2021 20.85 20.94 20.60 20.62 5,874,054 -0.04(-0.19%)
Sep 21, 2021 20.36 20.91 20.33 20.66 5,453,949 +0.46(+2.28%)
Sep 20, 2021 19.92 20.23 19.85 20.20 5,034,497 +0.13(+0.65%)
Sep 17, 2021 20.49 20.52 20.05 20.07 7,929,605 -0.39(-1.91%)
Sep 16, 2021 20.23 20.61 20.18 20.46 4,203,010 +0.25(+1.24%)
Sep 15, 2021 20.32 20.37 20.15 20.21 5,896,450 -0.38(-1.85%)
Sep 14, 2021 20.90 21.01 20.59 20.59 4,656,187 -0.25(-1.20%)
Sep 13, 2021 21.15 21.06 20.83 20.84 6,896,916 -0.22(-1.04%)
Sep 10, 2021 21.60 21.70 21.04 21.06 5,263,164 -0.50(-2.32%)
Sep 09, 2021 21.80 21.99 21.55 21.56 10,744,493 -0.36(-1.64%)
Sep 08, 2021 21.61 21.93 21.48 21.92 5,812,158 +0.37(+1.72%)
Sep 07, 2021 21.65 21.65 21.38 21.55 7,302,977 -0.10(-0.46%)
Sep 03, 2021 21.55 21.68 21.40 21.65 9,169,944 +0.08(+0.37%)
Sep 02, 2021 20.92 21.59 20.92 21.57 10,936,741 +0.58(+2.76%)
Sep 01, 2021 20.87 21.16 20.80 20.99 11,026,020 +0.51(+2.49%)
Aug 31, 2021 20.33 20.52 20.25 20.48 4,211,849 +0.17(+0.84%)
Aug 30, 2021 20.11 20.33 20.00 20.31 2,196,852 +0.23(+1.15%)
Aug 27, 2021 19.84 20.28 19.84 20.08 3,625,826 +0.24(+1.21%)
Aug 26, 2021 20.00 20.10 19.84 19.84 2,827,087 -0.16(-0.80%)
Aug 25, 2021 20.15 20.34 20.01 20.00 2,714,881 -0.15(-0.74%)
Aug 24, 2021 20.00 20.23 19.92 20.15 3,086,761 +0.17(+0.85%)
Aug 23, 2021 19.95 20.03 19.83 19.98 2,803,745 +0.07(+0.35%)
Aug 20, 2021 19.59 19.99 19.39 19.91 3,371,937 +0.25(+1.27%)
Aug 19, 2021 19.80 19.91 19.51 19.66 3,331,705 -0.19(-0.96%)
Aug 18, 2021 19.85 19.98 19.67 19.85 3,317,415 -0.10(-0.50%)
Aug 17, 2021 19.88 19.98 19.73 19.95 2,452,022 -0.02(-0.10%)
Aug 16, 2021 20.10 20.25 19.97 19.97 2,500,866 -0.16(-0.79%)
Aug 13, 2021 20.02 20.16 19.95 20.13 1,689,041 +0.19(+0.95%)
Aug 12, 2021 20.11 20.20 19.88 19.94 2,060,687 -0.14(-0.70%)
Aug 11, 2021 19.98 20.16 19.89 20.08 3,242,208 +0.36(+1.83%)
Aug 10, 2021 20.10 20.13 19.68 19.72 3,619,229 -0.41(-2.04%)
Aug 09, 2021 20.20 20.30 20.02 20.13 2,203,946 -0.18(-0.89%)
Aug 06, 2021 20.68 20.71 20.21 20.31 3,660,952 -0.22(-1.07%)
Aug 05, 2021 20.24 20.55 20.14 20.53 4,382,151 +0.42(+2.09%)
Aug 04, 2021 20.37 20.40 20.03 20.11 4,423,319 -0.33(-1.61%)
Aug 03, 2021 20.57 20.57 20.40 20.44 3,359,205 -0.07(-0.34%)
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.