Skip to main content

Medical Properties Trust (NY: MPW )

4.700 -0.020 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.01 15.24 14.91 15.12 4,495,059 +0.12(+0.78%)
Oct 30, 2019 14.98 15.03 14.89 15.00 3,429,901 +0.04(+0.29%)
Oct 29, 2019 14.87 15.05 14.87 14.95 4,077,791 +0.07(+0.49%)
Oct 28, 2019 14.85 14.95 14.74 14.88 4,635,352 -0.03(-0.20%)
Oct 25, 2019 14.92 14.95 14.73 14.91 3,946,296 -0.07(-0.44%)
Oct 24, 2019 14.98 15.01 14.82 14.98 4,779,434 +0.03(+0.19%)
Oct 23, 2019 14.75 14.98 14.66 14.95 5,940,733 +0.19(+1.28%)
Oct 22, 2019 14.88 14.90 14.69 14.76 6,498,029 -0.04(-0.25%)
Oct 21, 2019 14.66 14.82 14.61 14.79 7,834,518 +0.14(+0.95%)
Oct 18, 2019 14.52 14.70 14.50 14.66 3,180,873 +0.12(+0.85%)
Oct 17, 2019 14.31 14.56 14.29 14.53 3,138,303 +0.24(+1.68%)
Oct 16, 2019 14.28 14.34 14.22 14.29 4,231,588 -0.04(-0.31%)
Oct 15, 2019 14.36 14.40 14.25 14.33 3,008,983 +0.03(+0.20%)
Oct 14, 2019 14.43 14.54 14.23 14.31 3,498,552 -0.11(-0.76%)
Oct 11, 2019 14.50 14.60 14.40 14.42 4,163,127 -0.04(-0.30%)
Oct 10, 2019 14.44 14.50 14.28 14.46 2,591,293 +0.04(+0.30%)
Oct 09, 2019 14.48 14.52 14.34 14.42 3,372,631 -0.01(-0.05%)
Oct 08, 2019 14.40 14.50 14.25 14.42 5,464,498 +0.09(+0.61%)
Oct 07, 2019 14.12 14.42 14.12 14.33 4,676,777 +0.14(+0.98%)
Oct 04, 2019 14.07 14.20 14.03 14.20 4,495,163 +0.12(+0.83%)
Oct 03, 2019 13.96 14.17 13.91 14.08 3,913,108 +0.11(+0.78%)
Oct 02, 2019 14.10 14.15 13.90 13.97 3,632,230 -0.11(-0.78%)
Oct 01, 2019 14.26 14.30 14.07 14.08 3,853,473 -0.18(-1.28%)
Sep 30, 2019 14.22 14.29 14.17 14.26 3,652,957 +0.07(+0.46%)
Sep 27, 2019 14.29 14.34 14.12 14.20 3,900,900 -0.08(-0.56%)
Sep 26, 2019 14.32 14.32 14.19 14.28 4,619,549 +0.04(+0.31%)
Sep 25, 2019 14.11 14.25 14.09 14.23 4,774,462 +0.12(+0.88%)
Sep 24, 2019 13.93 14.15 13.90 14.11 6,757,806 +0.20(+1.47%)
Sep 23, 2019 13.93 13.93 13.77 13.90 6,982,370 +0.02(+0.16%)
Sep 20, 2019 13.86 13.93 13.75 13.88 10,519,390 +0.07(+0.47%)
Sep 19, 2019 13.88 13.88 13.78 13.82 3,084,146 +0.04(+0.32%)
Sep 18, 2019 13.93 13.99 13.62 13.77 5,413,665 -0.12(-0.84%)
Sep 17, 2019 13.77 13.90 13.76 13.89 3,083,552 +0.18(+1.28%)
Sep 16, 2019 13.49 13.75 13.45 13.72 3,312,254 +0.26(+1.90%)
Sep 13, 2019 13.82 13.91 13.40 13.46 6,192,781 -0.35(-2.53%)
Sep 12, 2019 13.78 13.87 13.71 13.81 3,377,230 +0.15(+1.12%)
Sep 11, 2019 13.53 13.69 13.50 13.66 5,190,324 +0.08(+0.59%)
Sep 10, 2019 13.66 13.71 13.34 13.58 20,901,370 -0.17(-1.26%)
Sep 09, 2019 13.81 13.82 13.70 13.75 3,818,958 -0.07(-0.52%)
Sep 06, 2019 13.66 13.85 13.66 13.82 5,640,676 +0.17(+1.21%)
Sep 05, 2019 13.73 13.79 13.58 13.66 6,074,417 -0.07(-0.52%)
Sep 04, 2019 13.70 13.80 13.64 13.73 6,050,261 +0.11(+0.79%)
Sep 03, 2019 13.40 13.66 13.33 13.62 5,698,335 +0.25(+1.88%)
Aug 30, 2019 13.48 13.48 13.34 13.37 4,015,724 -0.12(-0.85%)
Aug 29, 2019 13.35 13.48 13.32 13.48 1,561,045 +0.21(+1.57%)
Aug 28, 2019 13.25 13.38 13.20 13.27 3,062,839 +0.04(+0.27%)
Aug 27, 2019 13.44 13.55 13.23 13.24 4,505,139 -0.08(-0.59%)
Aug 26, 2019 13.27 13.32 13.18 13.32 2,144,667 +0.15(+1.15%)
Aug 23, 2019 13.26 13.45 13.15 13.17 3,590,469 -0.13(-0.97%)
Aug 22, 2019 13.20 13.32 13.16 13.30 2,257,363 +0.09(+0.65%)
Aug 21, 2019 13.14 13.25 13.04 13.21 3,681,597 +0.09(+0.66%)
Aug 20, 2019 13.22 13.23 13.09 13.12 3,325,934 -0.04(-0.27%)
Aug 19, 2019 13.14 13.23 13.04 13.16 2,350,796 +0.11(+0.83%)
Aug 16, 2019 12.85 13.09 12.83 13.05 4,391,194 +0.24(+1.85%)
Aug 15, 2019 12.70 12.83 12.62 12.81 4,095,580 +0.14(+1.13%)
Aug 14, 2019 12.76 12.79 12.65 12.67 5,529,231 -0.17(-1.29%)
Aug 13, 2019 12.85 12.88 12.69 12.84 4,798,140 +0.01(+0.06%)
Aug 12, 2019 13.07 13.08 12.82 12.83 6,116,912 -0.19(-1.49%)
Aug 09, 2019 13.05 13.09 12.91 13.02 4,360,601 -0.06(-0.49%)
Aug 08, 2019 12.83 13.09 12.71 13.09 7,292,294 +0.26(+2.02%)
Aug 07, 2019 12.68 12.91 12.48 12.83 5,639,818 +0.26(+2.06%)
Aug 06, 2019 12.50 12.71 12.45 12.57 5,374,526 +0.11(+0.87%)
Aug 05, 2019 12.76 12.80 12.26 12.46 4,695,754 -0.39(-3.02%)
Aug 02, 2019 12.73 12.91 12.63 12.85 4,565,162 +0.01(+0.11%)
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.