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

Medical Properties Trust (NY: MPW )

4.630 +0.030 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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 9.462 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 +0.04(+0.44%)
Jun 14, 2023 8.354 8.538 8.115 8.354 18,910,654 +0.06(+0.78%)
Jun 13, 2023 8.236 8.392 8.191 8.289 25,003,004 +0.08(+0.98%)
Jun 12, 2023 8.227 8.325 8.102 8.209 16,597,438 +0.02(+0.22%)
Jun 09, 2023 8.334 8.379 8.160 8.191 12,120,336 -0.14(-1.71%)
Jun 08, 2023 8.289 8.352 8.059 8.334 12,316,808 +0.04(+0.54%)
Jun 07, 2023 8.147 8.316 8.022 8.289 24,030,928 +0.29(+3.56%)
Jun 06, 2023 7.594 8.049 7.536 8.004 17,935,988 +0.42(+5.52%)
Jun 05, 2023 7.354 7.634 7.336 7.585 14,067,867 +0.23(+3.15%)
Jun 02, 2023 7.434 7.599 7.336 7.354 13,926,459 +0.07(+0.98%)
Jun 01, 2023 7.345 7.407 7.080 7.282 11,812,804 -0.07(-0.97%)
May 31, 2023 7.149 7.416 7.131 7.354 55,223,660 +0.09(+1.23%)
May 30, 2023 7.122 7.291 6.997 7.264 11,367,635 +0.21(+2.90%)
May 26, 2023 6.863 7.077 6.783 7.059 12,460,213 +0.21(+2.99%)
May 25, 2023 6.979 7.077 6.734 6.854 14,129,841 -0.17(-2.41%)
May 24, 2023 7.238 7.407 6.926 7.024 14,892,225 -0.02(-0.25%)
May 23, 2023 7.024 7.278 7.015 7.042 16,146,677 +0.07(+1.02%)
May 22, 2023 6.899 7.006 6.810 6.970 8,271,312 +0.12(+1.82%)
May 19, 2023 7.015 7.033 6.689 6.845 15,247,727 -0.09(-1.29%)
May 18, 2023 6.765 6.944 6.703 6.935 14,340,570 +0.14(+2.10%)
May 17, 2023 6.462 6.801 6.453 6.792 11,329,771 +0.32(+4.96%)
May 16, 2023 6.525 6.596 6.418 6.471 17,332,694 -0.12(-1.76%)
May 15, 2023 6.845 6.854 6.534 6.587 20,666,998 -0.22(-3.27%)
May 12, 2023 7.487 7.492 6.667 6.810 46,506,976 -0.69(-9.16%)
May 11, 2023 7.407 7.557 7.380 7.496 10,402,628 -0.02(-0.24%)
May 10, 2023 7.590 7.621 7.416 7.514 7,735,434 +0.04(+0.48%)
May 09, 2023 7.576 7.576 7.371 7.478 12,508,643 -0.16(-2.10%)
May 08, 2023 7.666 7.701 7.572 7.639 8,843,325 -0.04(-0.46%)
May 05, 2023 7.648 7.755 7.463 7.674 11,185,797 +0.18(+2.38%)
May 04, 2023 7.273 7.559 7.157 7.496 17,149,410 +0.11(+1.45%)
May 03, 2023 7.434 7.581 7.309 7.389 16,043,181 -0.03(-0.36%)
May 02, 2023 7.603 7.639 7.247 7.416 11,597,398 -0.24(-3.14%)
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.