Medical Properties Trust (NY: MPW )

21.30 USD +0.56 (+2.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.15 13.27 12.95 13.04 969,606 -0.07(-0.53%)
Oct 30, 2013 13.27 13.30 13.06 13.11 692,520 -0.19(-1.43%)
Oct 29, 2013 13.36 13.36 13.20 13.30 598,347 -0.03(-0.23%)
Oct 28, 2013 13.38 13.38 13.10 13.33 842,810 -0.01(-0.07%)
Oct 25, 2013 13.33 13.40 13.20 13.34 923,342 +0.07(+0.53%)
Oct 24, 2013 13.16 13.41 13.08 13.27 1,171,831 +0.14(+1.07%)
Oct 23, 2013 13.00 13.17 12.93 13.13 878,183 +0.09(+0.69%)
Oct 22, 2013 12.86 13.14 12.86 13.04 759,361 +0.20(+1.56%)
Oct 21, 2013 12.99 12.99 12.75 12.84 750,648 -0.14(-1.08%)
Oct 18, 2013 12.95 12.98 12.81 12.98 1,596,278 +0.06(+0.46%)
Oct 17, 2013 12.72 12.92 12.65 12.92 1,432,470 +0.18(+1.41%)
Oct 16, 2013 12.60 12.76 12.56 12.74 836,502 +0.19(+1.51%)
Oct 15, 2013 12.61 12.67 12.50 12.55 625,712 -0.12(-0.95%)
Oct 14, 2013 12.41 12.68 12.39 12.67 1,109,928 +0.17(+1.36%)
Oct 11, 2013 12.60 12.63 12.47 12.50 1,382,808 -0.15(-1.19%)
Oct 10, 2013 12.49 12.67 12.46 12.65 1,141,186 +0.30(+2.43%)
Oct 09, 2013 12.24 12.46 12.20 12.35 1,067,618 +0.12(+0.98%)
Oct 08, 2013 12.30 12.46 12.22 12.23 985,046 -0.11(-0.89%)
Oct 07, 2013 12.01 12.41 12.00 12.34 910,128 +0.27(+2.24%)
Oct 04, 2013 12.12 12.26 12.00 12.07 1,064,113 -0.05(-0.41%)
Oct 03, 2013 12.34 12.34 12.03 12.12 984,097 -0.23(-1.86%)
Oct 02, 2013 12.39 12.45 12.30 12.35 1,242,285 -0.12(-0.96%)
Oct 01, 2013 12.15 12.60 12.08 12.47 882,364 +0.22(+1.80%)
Sep 27, 2013 12.18 12.32 12.06 12.25 1,290,070 -0.02(-0.16%)
Sep 26, 2013 12.58 12.61 12.19 12.27 1,475,308 -0.31(-2.46%)
Sep 25, 2013 12.44 12.59 12.40 12.58 1,959,435 +0.17(+1.37%)
Sep 24, 2013 12.47 12.56 12.37 12.41 829,319 -0.04(-0.32%)
Sep 23, 2013 12.26 12.55 12.25 12.45 1,179,346 +0.14(+1.14%)
Sep 20, 2013 12.75 12.76 12.14 12.31 2,677,864 -0.39(-3.07%)
Sep 19, 2013 12.75 12.85 12.66 12.70 1,906,183 -0.06(-0.47%)
Sep 18, 2013 12.17 12.76 11.99 12.76 1,679,969 +0.55(+4.50%)
Sep 17, 2013 12.17 12.29 12.16 12.21 989,234 -0.01(-0.08%)
Sep 16, 2013 12.27 12.35 12.06 12.22 1,355,613 +0.16(+1.33%)
Sep 13, 2013 12.09 12.13 11.95 12.06 853,940 +0.01(+0.08%)
Sep 12, 2013 12.02 12.18 11.99 12.05 1,284,487 +0.00(+0.00%)
Sep 11, 2013 11.98 12.10 11.92 12.05 1,767,359 +0.09(+0.75%)
Sep 10, 2013 12.03 12.06 11.75 11.96 2,816,555 -0.25(-2.05%)
Sep 09, 2013 12.01 12.22 11.96 12.21 1,681,080 +0.22(+1.83%)
Sep 06, 2013 11.66 12.14 11.66 11.99 2,606,122 +0.48(+4.17%)
Sep 05, 2013 11.68 11.70 11.47 11.51 1,306,659 -0.15(-1.29%)
Sep 04, 2013 11.60 11.74 11.50 11.66 1,360,465 +0.06(+0.52%)
Sep 03, 2013 11.70 11.70 11.48 11.60 1,733,301 +0.05(+0.43%)
Aug 30, 2013 11.91 12.00 11.54 11.55 3,883,712 -0.31(-2.61%)
Aug 29, 2013 12.00 12.00 11.84 11.86 2,026,609 -0.14(-1.17%)
Aug 28, 2013 12.21 12.24 11.96 12.00 1,506,544 -0.21(-1.72%)
Aug 27, 2013 12.04 12.39 12.04 12.21 1,448,914 +0.11(+0.91%)
Aug 26, 2013 12.37 12.38 12.02 12.10 1,695,539 -0.28(-2.26%)
Aug 23, 2013 12.30 12.42 12.26 12.38 1,124,269 +0.08(+0.65%)
Aug 22, 2013 12.42 12.45 12.24 12.30 1,432,469 -0.06(-0.49%)
Aug 21, 2013 12.36 12.51 12.17 12.36 1,564,721 -0.02(-0.16%)
Aug 20, 2013 12.00 12.46 11.96 12.38 1,629,378 +0.43(+3.60%)
Aug 19, 2013 12.29 12.31 11.95 11.95 1,785,508 -0.32(-2.61%)
Aug 16, 2013 12.66 12.67 12.19 12.27 4,062,229 -0.43(-3.39%)
Aug 15, 2013 12.83 12.84 12.60 12.70 12,583,374 -0.89(-6.55%)
Aug 14, 2013 13.48 13.63 13.43 13.59 837,635 +0.05(+0.37%)
Aug 13, 2013 13.71 13.71 13.44 13.54 1,200,178 -0.20(-1.46%)
Aug 12, 2013 13.55 13.77 13.50 13.74 861,393 +0.05(+0.37%)
Aug 09, 2013 13.51 13.77 13.36 13.69 1,164,534 +0.04(+0.29%)
Aug 08, 2013 14.20 14.20 13.53 13.65 1,450,077 -0.43(-3.05%)
Aug 07, 2013 14.22 14.26 14.01 14.08 571,095 -0.16(-1.12%)
Aug 06, 2013 14.20 14.27 14.10 14.24 525,395 +0.02(+0.14%)
Aug 05, 2013 14.09 14.30 14.05 14.22 655,590 +0.08(+0.57%)
Aug 02, 2013 14.16 14.33 14.06 14.14 826,970 -0.03(-0.21%)
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.