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, 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 9,443,102 -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%)
Sep 01, 2023 6.707 6.808 6.661 6.707 7,909,308 +0.06(+0.97%)
Aug 31, 2023 6.606 6.744 6.574 6.643 8,894,978 -0.11(-1.63%)
Aug 30, 2023 6.698 6.790 6.597 6.753 6,936,971 +0.06(+0.82%)
Aug 29, 2023 6.551 6.707 6.440 6.698 9,044,072 +0.20(+3.12%)
Aug 28, 2023 6.477 6.633 6.477 6.495 8,092,624 +0.05(+0.71%)
Aug 25, 2023 6.523 6.587 6.376 6.449 7,591,861 -0.07(-1.13%)
Aug 24, 2023 6.468 6.670 6.403 6.523 8,866,349 +0.05(+0.71%)
Aug 23, 2023 6.229 6.505 6.164 6.477 13,647,656 +0.25(+3.99%)
Aug 22, 2023 6.486 6.486 6.081 6.229 24,131,980 -0.22(-3.42%)
Aug 21, 2023 6.403 6.505 6.183 6.449 30,288,550 +0.07(+1.15%)
Aug 18, 2023 6.974 7.112 5.870 6.376 68,491,632 -0.52(-7.60%)
Aug 17, 2023 6.771 7.001 6.707 6.900 13,013,456 +0.10(+1.49%)
Aug 16, 2023 6.937 7.020 6.771 6.799 12,434,681 -0.18(-2.63%)
Aug 15, 2023 7.066 7.112 6.955 6.983 13,969,997 -0.20(-2.82%)
Aug 14, 2023 7.222 7.291 7.121 7.185 13,881,534 -0.25(-3.34%)
Aug 11, 2023 7.103 7.452 6.854 7.434 33,666,640 -0.05(-0.62%)
Aug 10, 2023 7.848 7.917 7.411 7.480 20,856,154 -0.34(-4.35%)
Aug 09, 2023 7.995 8.225 7.811 7.820 18,980,262 -0.17(-2.07%)
Aug 08, 2023 8.777 8.777 7.839 7.986 40,055,796 -1.31(-14.06%)
Aug 07, 2023 9.136 9.311 9.108 9.292 9,250,029 +0.14(+1.51%)
Aug 04, 2023 9.071 9.283 9.025 9.154 7,124,350 +0.07(+0.81%)
Aug 03, 2023 9.016 9.081 8.749 9.081 7,362,513 +0.01(+0.10%)
Aug 02, 2023 9.007 9.140 8.924 9.071 8,115,126 -0.06(-0.60%)
Aug 01, 2023 9.200 9.269 8.970 9.127 8,248,610 -0.16(-1.68%)
Jul 31, 2023 9.274 9.393 9.108 9.283 7,936,967 +0.04(+0.40%)
Jul 28, 2023 9.559 9.614 9.210 9.246 9,369,090 -0.17(-1.86%)
Jul 27, 2023 9.844 9.880 9.393 9.421 8,541,828 -0.35(-3.58%)
Jul 26, 2023 9.577 9.780 9.568 9.771 7,498,874 +0.20(+2.12%)
Jul 25, 2023 9.614 9.669 9.458 9.568 9,955,500 -0.06(-0.57%)
Jul 24, 2023 9.522 9.706 9.467 9.623 9,862,219 +0.11(+1.16%)
Jul 21, 2023 9.476 9.577 9.324 9.513 7,929,271 +0.06(+0.68%)
Jul 20, 2023 9.522 9.591 9.439 9.449 11,892,753 -0.15(-1.53%)
Jul 19, 2023 9.246 9.596 9.246 9.596 10,258,610 +0.44(+4.82%)
Jul 18, 2023 9.117 9.214 9.053 9.154 9,125,083 +0.09(+1.02%)
Jul 17, 2023 9.044 9.144 8.961 9.062 6,724,413 +0.01(+0.10%)
Jul 14, 2023 9.090 9.117 8.915 9.053 8,659,153 -0.06(-0.61%)
Jul 13, 2023 9.099 9.182 9.025 9.108 8,754,211 +0.09(+1.02%)
Jul 12, 2023 9.071 9.136 8.989 9.016 8,391,042 +0.10(+1.14%)
Jul 11, 2023 8.740 8.952 8.648 8.915 8,522,355 +0.29(+3.42%)
Jul 10, 2023 8.464 8.657 8.372 8.621 7,686,609 +0.10(+1.19%)
Jul 07, 2023 8.418 8.639 8.363 8.519 11,631,361 +0.09(+1.09%)
Jul 06, 2023 8.593 8.657 8.271 8.427 12,809,960 -0.32(-3.68%)
Jul 05, 2023 8.713 8.961 8.575 8.749 7,845,853 -0.03(-0.31%)
Jul 03, 2023 8.473 8.786 8.464 8.777 7,169,650 +0.26(+3.02%)
Jun 30, 2023 8.565 8.662 8.437 8.519 9,268,437 +0.01(+0.11%)
Jun 29, 2023 8.409 8.556 8.381 8.510 6,238,380 +0.06(+0.65%)
Jun 28, 2023 8.464 8.464 8.331 8.455 7,804,701 -0.04(-0.43%)
Jun 27, 2023 8.243 8.575 8.179 8.492 9,512,817 +0.24(+2.90%)
Jun 26, 2023 8.004 8.280 7.958 8.253 7,404,248 +0.27(+3.34%)
Jun 23, 2023 8.050 8.096 7.967 7.986 10,767,995 -0.11(-1.36%)
Jun 22, 2023 8.216 8.234 7.940 8.096 10,331,614 -0.12(-1.46%)
Jun 21, 2023 8.289 8.317 8.188 8.216 8,542,345 -0.17(-1.98%)
Jun 20, 2023 8.418 8.423 8.271 8.381 8,563,811 -0.06(-0.76%)
Jun 16, 2023 8.335 8.492 8.303 8.446 14,405,820 +0.06(+0.66%)
Jun 15, 2023 8.280 8.400 8.119 8.391 11,054,856 +0.77(+10.14%)
May 08, 2023 7.644 7.680 7.551 7.618 8,867,638 -0.04(-0.46%)
May 05, 2023 7.627 7.733 7.443 7.653 11,216,550 +0.18(+2.38%)
May 04, 2023 7.253 7.538 7.138 7.476 17,196,558 +0.11(+1.45%)
May 03, 2023 7.413 7.560 7.289 7.369 16,087,287 -0.03(-0.36%)
May 02, 2023 7.582 7.618 7.227 7.396 11,629,282 -0.24(-3.14%)
May 01, 2023 7.787 7.831 7.564 7.636 10,646,009 -0.16(-2.05%)
Apr 28, 2023 7.636 7.965 7.502 7.796 17,639,034 +0.21(+2.81%)
Apr 27, 2023 7.156 7.742 7.067 7.582 19,569,548 +0.53(+7.57%)
Apr 26, 2023 7.173 7.236 7.022 7.049 11,751,728 -0.10(-1.37%)
Apr 25, 2023 7.191 7.191 7.040 7.147 16,768,059 -0.11(-1.47%)
Apr 24, 2023 7.387 7.396 7.147 7.253 16,108,265 -0.13(-1.81%)
Apr 21, 2023 7.289 7.413 7.236 7.387 8,158,599 +0.07(+0.97%)
Apr 20, 2023 7.378 7.467 7.258 7.316 10,881,075 -0.22(-2.95%)
Apr 19, 2023 7.342 7.573 7.298 7.538 8,652,863 +0.10(+1.31%)
Apr 18, 2023 7.556 7.556 7.360 7.440 9,824,468 -0.14(-1.88%)
Apr 17, 2023 7.387 7.609 7.356 7.582 9,191,868 +0.22(+3.02%)
Apr 14, 2023 7.618 7.702 7.271 7.360 14,030,573 -0.21(-2.82%)
Apr 13, 2023 7.716 7.756 7.467 7.573 12,387,303 -0.07(-0.93%)
Apr 12, 2023 7.902 8.018 7.627 7.644 15,075,888 -0.12(-1.60%)
Apr 11, 2023 7.529 7.929 7.493 7.769 22,253,748 +0.33(+4.42%)
Apr 10, 2023 7.200 7.449 7.133 7.440 12,332,691 +0.24(+3.33%)
Apr 06, 2023 7.236 7.289 7.129 7.200 7,934,152 -0.01(-0.12%)
Apr 05, 2023 7.164 7.258 7.111 7.209 9,539,978 -0.01(-0.12%)
Apr 04, 2023 7.333 7.378 7.093 7.218 12,846,973 -0.04(-0.49%)
Apr 03, 2023 7.413 7.572 7.244 7.253 19,475,260 -0.05(-0.73%)
Mar 31, 2023 7.182 7.324 7.031 7.307 18,767,456 +0.16(+2.24%)
Mar 30, 2023 6.951 7.529 6.867 7.147 29,922,778 +0.31(+4.55%)
Mar 29, 2023 6.898 7.102 6.782 6.836 24,311,590 +0.25(+3.78%)
Mar 28, 2023 6.578 6.667 6.499 6.587 10,454,354 -0.04(-0.67%)
Mar 27, 2023 6.764 6.818 6.627 6.631 15,329,002 -0.06(-0.93%)
Mar 24, 2023 6.391 6.702 6.311 6.693 18,350,520 +0.23(+3.58%)
Mar 23, 2023 6.596 6.747 6.396 6.462 23,403,658 -0.12(-1.76%)
Mar 22, 2023 6.987 7.000 6.560 6.578 21,458,226 -0.44(-6.21%)
Mar 21, 2023 7.111 7.191 6.942 7.013 17,475,838 +0.00(+0.00%)
Mar 20, 2023 6.933 7.173 6.907 7.013 18,511,208 +0.14(+2.07%)
Mar 17, 2023 7.129 7.196 6.827 6.871 26,026,328 -0.25(-3.50%)
Mar 16, 2023 7.031 7.147 6.756 7.120 41,125,740 -0.12(-1.72%)
Mar 15, 2023 7.209 7.289 7.004 7.244 34,388,172 -0.07(-0.97%)
Mar 14, 2023 7.685 7.784 7.255 7.316 31,920,920 -0.15(-1.96%)
Mar 13, 2023 7.479 7.565 7.187 7.462 38,546,868 -0.09(-1.14%)
Mar 10, 2023 8.157 8.226 7.436 7.547 40,032,428 -0.68(-8.25%)
Mar 09, 2023 8.595 8.636 8.166 8.226 26,757,946 -0.43(-4.96%)
Mar 08, 2023 8.638 8.784 8.595 8.655 12,813,666 +0.02(+0.20%)
Mar 07, 2023 9.033 9.041 8.634 8.638 14,913,928 -0.39(-4.28%)
Mar 06, 2023 9.127 9.187 8.964 9.024 13,265,204 -0.02(-0.19%)
Mar 03, 2023 9.067 9.170 8.947 9.041 16,089,210 +0.03(+0.38%)
Mar 02, 2023 8.646 9.222 8.582 9.007 25,565,730 +0.36(+4.17%)
Mar 01, 2023 8.835 8.878 8.475 8.646 28,229,206 -0.20(-2.23%)
Feb 28, 2023 8.921 8.999 8.818 8.844 18,599,216 -0.04(-0.48%)
Feb 27, 2023 9.145 9.286 8.853 8.887 25,837,010 -0.17(-1.90%)
Feb 24, 2023 9.436 9.445 9.059 9.059 28,710,566 -0.51(-5.30%)
Feb 23, 2023 10.42 10.47 9.462 9.565 34,232,264 -0.91(-8.69%)
Feb 22, 2023 10.69 10.80 10.42 10.48 14,410,612 -0.29(-2.71%)
Feb 21, 2023 11.13 11.17 10.73 10.77 12,676,128 -0.36(-3.24%)
Feb 17, 2023 11.02 11.18 10.91 11.13 15,327,226 +0.12(+1.09%)
Feb 16, 2023 11.27 11.27 10.93 11.01 22,735,410 -0.26(-2.29%)
Feb 15, 2023 10.31 11.28 10.25 11.27 45,976,672 +0.88(+8.43%)
Feb 14, 2023 10.52 10.52 10.29 10.39 14,299,432 -0.17(-1.63%)
Feb 13, 2023 10.38 10.56 10.30 10.56 9,276,326 +0.18(+1.74%)
Feb 10, 2023 10.17 10.41 10.15 10.38 13,515,059 +0.21(+2.02%)
Feb 09, 2023 10.66 10.69 10.15 10.17 17,617,352 -0.41(-3.89%)
Feb 08, 2023 10.60 10.80 10.55 10.59 12,518,654 -0.01(-0.08%)
Feb 07, 2023 10.66 10.85 10.45 10.60 12,875,542 -0.13(-1.20%)
Feb 06, 2023 10.85 10.92 10.55 10.72 14,866,650 -0.26(-2.35%)
Feb 03, 2023 10.96 11.07 10.79 10.98 14,004,563 -0.09(-0.85%)
Feb 02, 2023 11.27 11.76 11.06 11.08 24,749,470 -0.03(-0.23%)
Feb 01, 2023 11.15 11.21 10.74 11.10 16,659,604 -0.02(-0.15%)
Jan 31, 2023 10.99 11.12 10.88 11.12 9,699,911 +0.16(+1.49%)
Jan 30, 2023 11.10 11.25 10.90 10.96 11,861,177 -0.26(-2.30%)
Jan 27, 2023 10.77 11.25 10.60 11.21 17,702,038 +0.41(+3.82%)
Jan 26, 2023 10.64 10.96 10.30 10.80 32,489,530 +0.16(+1.53%)
Jan 25, 2023 11.20 11.21 10.59 10.64 29,633,742 -0.71(-6.28%)
Jan 24, 2023 11.71 12.02 11.33 11.35 17,387,374 -0.48(-4.06%)
Jan 23, 2023 11.71 11.94 11.68 11.83 11,015,021 +0.05(+0.44%)
Jan 20, 2023 11.50 11.80 11.33 11.78 11,498,000 +0.33(+2.85%)
Jan 19, 2023 11.46 11.54 11.31 11.45 8,659,560 -0.13(-1.11%)
Jan 18, 2023 11.69 11.82 11.53 11.58 12,224,346 -0.09(-0.74%)
Jan 17, 2023 11.21 11.77 11.17 11.67 18,389,058 +0.65(+5.92%)
Jan 13, 2023 11.00 11.19 10.96 11.02 7,729,338 -0.15(-1.31%)
Jan 12, 2023 11.22 11.27 10.91 11.16 12,070,369 +0.07(+0.62%)
Jan 11, 2023 10.79 11.16 10.79 11.09 11,808,425 +0.37(+3.44%)
Jan 10, 2023 10.64 10.73 10.45 10.72 9,993,538 +0.09(+0.89%)
Jan 09, 2023 10.70 10.81 10.48 10.63 11,396,402 +0.02(+0.16%)
Jan 06, 2023 10.32 10.67 10.29 10.61 10,206,453 +0.32(+3.09%)
Jan 05, 2023 10.26 10.35 10.05 10.30 11,610,976 -0.09(-0.83%)
Jan 04, 2023 9.960 10.49 9.934 10.38 18,172,596 +0.48(+4.86%)
Jan 03, 2023 9.831 9.973 9.608 9.900 14,725,014 +0.33(+3.50%)
Dec 30, 2022 9.574 9.677 9.454 9.565 9,297,113 -0.08(-0.80%)
Dec 29, 2022 9.557 9.711 9.454 9.643 10,869,246 +0.16(+1.72%)
Dec 28, 2022 9.737 9.746 9.368 9.479 15,976,894 -0.24(-2.47%)
Dec 27, 2022 9.565 9.720 9.398 9.720 12,055,112 +0.15(+1.52%)
Dec 23, 2022 9.986 10.09 9.385 9.574 24,641,524 -0.48(-4.78%)
Dec 22, 2022 9.179 10.32 8.767 10.05 53,760,388 +0.82(+8.93%)
Dec 21, 2022 9.316 9.477 9.230 9.230 15,410,651 -0.11(-1.19%)
Dec 20, 2022 9.265 9.582 9.209 9.342 18,859,046 -0.04(-0.46%)
Dec 19, 2022 9.814 9.831 9.316 9.385 20,898,764 -0.39(-4.04%)
Dec 16, 2022 9.840 9.977 9.703 9.780 27,638,788 -0.20(-1.98%)
Dec 15, 2022 10.13 10.19 9.681 9.977 23,681,964 -0.21(-2.02%)
Dec 14, 2022 10.36 10.42 10.11 10.18 14,972,829 +0.03(+0.25%)
Dec 13, 2022 10.53 10.78 10.03 10.16 21,086,102 -0.02(-0.17%)
Dec 12, 2022 10.14 10.18 9.896 10.17 14,281,397 +0.04(+0.42%)
Dec 09, 2022 10.26 10.42 10.11 10.13 12,076,793 -0.18(-1.75%)
Dec 08, 2022 10.23 10.60 10.23 10.31 12,911,753 +0.11(+1.10%)
Dec 07, 2022 10.43 10.44 10.10 10.20 15,059,461 -0.31(-2.94%)
Dec 06, 2022 10.70 10.73 10.37 10.51 12,900,840 -0.16(-1.49%)
Dec 05, 2022 10.90 10.90 10.67 10.67 11,309,898 -0.24(-2.23%)
Dec 02, 2022 10.84 11.03 10.69 10.91 9,819,672 +0.05(+0.46%)
Dec 01, 2022 11.08 11.18 10.73 10.86 16,354,003 -0.14(-1.30%)
Nov 30, 2022 10.77 11.01 10.53 11.00 18,308,702 +0.12(+1.08%)
Nov 29, 2022 10.64 10.93 10.63 10.89 14,249,810 +0.29(+2.69%)
Nov 28, 2022 10.95 11.09 10.59 10.60 13,154,870 -0.38(-3.44%)
Nov 25, 2022 10.76 10.98 10.76 10.98 5,071,592 +0.27(+2.51%)
Nov 23, 2022 10.69 10.82 10.58 10.71 7,509,678 +0.03(+0.31%)
Nov 22, 2022 10.58 10.69 10.50 10.68 10,193,746 +0.17(+1.60%)
Nov 21, 2022 10.36 10.54 10.25 10.51 13,311,143 +0.13(+1.29%)
Nov 18, 2022 10.48 10.51 10.18 10.38 12,019,907 +0.07(+0.65%)
Nov 17, 2022 10.16 10.32 10.09 10.31 11,210,403 -0.01(-0.08%)
Nov 16, 2022 10.53 10.53 10.19 10.32 13,966,953 -0.26(-2.46%)
Nov 15, 2022 10.76 10.80 10.42 10.58 13,664,150 +0.12(+1.12%)
Nov 14, 2022 10.69 10.78 10.44 10.46 16,746,458 -0.07(-0.64%)
Nov 11, 2022 10.22 10.67 10.15 10.53 20,819,760 +0.39(+3.89%)
Nov 10, 2022 9.772 10.17 9.763 10.13 12,996,868 +0.70(+7.47%)
Nov 09, 2022 9.612 9.772 9.377 9.428 11,059,917 -0.29(-2.94%)
Nov 08, 2022 9.545 9.805 9.420 9.713 15,416,128 +0.21(+2.21%)
Nov 07, 2022 9.554 9.625 9.205 9.503 14,817,274 +0.06(+0.62%)
Nov 04, 2022 9.428 9.554 9.193 9.445 16,996,324 +0.13(+1.44%)
Nov 03, 2022 9.117 9.428 9.059 9.310 17,107,698 +0.08(+0.82%)
Nov 02, 2022 9.637 9.201 9.235 21,676,364 -0.45(-4.68%)
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.