Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust (NY: MPW )

5.881 +0.301 (+5.40%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 14, 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 (%)
Nov 30, 2023 4.642 4.661 4.500 4.566 12,999,361 -0.05(-1.02%)
Nov 29, 2023 4.557 4.792 4.552 4.613 12,315,012 +0.13(+2.94%)
Nov 28, 2023 4.491 4.538 4.406 4.482 8,723,455 -0.06(-1.24%)
Nov 27, 2023 4.388 4.538 4.312 4.538 11,297,424 +0.14(+3.21%)
Nov 24, 2023 4.284 4.416 4.232 4.397 4,082,523 +0.11(+2.64%)
Nov 22, 2023 4.331 4.359 4.227 4.284 7,206,977 +0.01(+0.22%)
Nov 21, 2023 4.491 4.491 4.265 4.275 13,806,477 -0.29(-6.39%)
Nov 20, 2023 4.331 4.566 4.256 4.566 13,600,304 +0.23(+5.21%)
Nov 17, 2023 4.388 4.423 4.265 4.340 9,316,492 +0.02(+0.44%)
Nov 16, 2023 4.453 4.491 4.237 4.322 8,827,022 -0.15(-3.37%)
Nov 15, 2023 4.406 4.604 4.388 4.472 17,229,400 +0.07(+1.50%)
Nov 14, 2023 4.171 4.463 4.096 4.406 29,639,064 +0.56(+14.71%)
Nov 13, 2023 3.964 3.983 3.805 3.841 17,924,392 -0.15(-3.77%)
Nov 10, 2023 4.246 4.256 3.860 3.992 37,187,620 -0.38(-8.62%)
Nov 09, 2023 4.585 4.585 4.331 4.369 12,017,955 -0.16(-3.53%)
Nov 08, 2023 4.679 4.703 4.510 4.529 12,760,694 -0.14(-3.02%)
Nov 07, 2023 4.764 4.839 4.627 4.670 10,652,393 -0.08(-1.78%)
Nov 06, 2023 5.065 5.094 4.741 4.755 12,897,004 -0.38(-7.34%)
Nov 03, 2023 5.056 5.216 5.056 5.131 19,166,328 +0.23(+4.61%)
Nov 02, 2023 4.519 4.924 4.519 4.905 21,570,972 +0.52(+11.80%)
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.