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, 2022 9.689 9.815 9.622 9.630 14,598,114 -0.12(-1.21%)
Oct 28, 2022 9.807 9.925 9.487 9.748 23,977,150 -0.08(-0.77%)
Oct 27, 2022 9.285 9.849 9.100 9.824 34,207,580 +0.70(+7.65%)
Oct 26, 2022 9.176 9.302 8.949 9.126 24,138,954 +0.02(+0.18%)
Oct 25, 2022 8.764 9.168 8.747 9.109 25,252,796 +0.37(+4.23%)
Oct 24, 2022 8.714 8.945 8.604 8.739 19,747,046 +0.14(+1.66%)
Oct 21, 2022 9.126 9.130 8.327 8.596 42,805,012 -0.65(-7.01%)
Oct 20, 2022 9.252 9.378 9.185 9.243 9,763,260 -0.01(-0.09%)
Oct 19, 2022 9.210 9.311 9.100 9.252 11,130,002 -0.05(-0.54%)
Oct 18, 2022 9.504 9.592 9.260 9.302 14,435,339 -0.09(-0.98%)
Oct 17, 2022 9.353 9.521 9.260 9.395 18,488,642 +0.26(+2.85%)
Oct 14, 2022 9.428 9.546 9.117 9.134 19,970,308 -0.16(-1.72%)
Oct 13, 2022 9.117 9.407 8.806 9.294 20,061,494 +0.09(+1.01%)
Oct 12, 2022 9.235 9.311 9.033 9.201 27,309,930 -0.03(-0.36%)
Oct 11, 2022 8.831 9.285 8.671 9.235 28,565,094 +0.50(+5.68%)
Oct 10, 2022 8.781 8.957 8.583 8.739 23,731,422 +0.21(+2.47%)
Oct 07, 2022 8.848 8.899 8.411 8.528 39,044,552 -0.46(-5.14%)
Oct 06, 2022 9.622 9.777 8.983 8.991 34,089,864 -0.60(-6.23%)
Oct 05, 2022 9.782 9.890 9.395 9.588 20,765,674 -0.50(-4.92%)
Oct 04, 2022 9.832 10.29 9.790 10.08 16,498,427 +0.37(+3.81%)
Oct 03, 2022 9.975 10.06 9.504 9.714 27,262,884 -0.26(-2.61%)
Sep 30, 2022 9.798 10.21 9.698 9.975 29,718,384 +0.35(+3.67%)
Sep 29, 2022 10.00 10.08 9.546 9.622 24,379,660 -0.50(-4.90%)
Sep 28, 2022 10.14 10.23 9.908 10.12 18,472,642 +0.08(+0.84%)
Sep 27, 2022 10.20 10.29 9.892 10.03 17,772,252 -0.08(-0.75%)
Sep 26, 2022 10.40 10.43 10.02 10.11 21,012,954 -0.39(-3.69%)
Sep 23, 2022 10.72 10.74 10.25 10.50 20,841,350 -0.36(-3.33%)
Sep 22, 2022 10.87 10.98 10.66 10.86 20,436,594 -0.06(-0.54%)
Sep 21, 2022 11.13 11.38 10.92 10.92 13,282,339 -0.13(-1.22%)
Sep 20, 2022 11.25 11.25 10.99 11.05 14,992,038 -0.32(-2.81%)
Sep 19, 2022 11.47 11.48 11.25 11.37 15,978,046 -0.24(-2.03%)
Sep 16, 2022 11.39 11.62 11.19 11.61 17,844,684 +0.09(+0.80%)
Sep 15, 2022 11.65 11.81 11.40 11.51 16,274,870 -0.08(-0.73%)
Sep 14, 2022 11.78 11.80 11.47 11.60 26,999,826 -0.18(-1.50%)
Sep 13, 2022 12.19 12.19 11.73 11.78 20,228,724 -0.61(-4.92%)
Sep 12, 2022 12.34 12.49 12.34 12.38 7,435,737 +0.15(+1.21%)
Sep 09, 2022 12.16 12.28 12.10 12.24 6,628,464 +0.13(+1.09%)
Sep 08, 2022 11.94 12.21 11.84 12.10 8,688,963 +0.16(+1.31%)
Sep 07, 2022 11.67 11.96 11.59 11.95 8,753,440 +0.27(+2.33%)
Sep 06, 2022 11.87 11.87 11.65 11.68 7,721,585 -0.12(-1.05%)
Sep 02, 2022 12.09 12.12 11.78 11.80 8,810,173 -0.17(-1.45%)
Sep 01, 2022 11.95 12.04 11.78 11.97 7,721,697 -0.07(-0.55%)
Aug 31, 2022 12.00 12.08 11.85 12.04 13,246,374 +0.16(+1.32%)
Aug 30, 2022 12.31 12.31 11.83 11.88 13,768,598 -0.35(-2.90%)
Aug 29, 2022 12.33 12.45 12.17 12.24 11,316,563 -0.10(-0.80%)
Aug 26, 2022 12.69 12.76 12.34 12.34 10,046,665 -0.38(-2.98%)
Aug 25, 2022 12.61 12.73 12.53 12.71 6,374,198 +0.18(+1.45%)
Aug 24, 2022 12.42 12.62 12.30 12.53 11,569,343 +0.14(+1.13%)
Aug 23, 2022 12.86 12.91 12.38 12.39 17,044,002 -0.45(-3.53%)
Aug 22, 2022 13.06 13.14 12.83 12.85 7,403,945 -0.30(-2.26%)
Aug 19, 2022 13.16 13.23 13.05 13.14 8,557,181 -0.07(-0.50%)
Aug 18, 2022 13.58 13.72 13.17 13.21 10,036,329 -0.39(-2.85%)
Aug 17, 2022 13.58 13.67 13.48 13.60 4,641,566 -0.10(-0.72%)
Aug 16, 2022 13.69 13.79 13.56 13.69 4,696,542 -0.05(-0.36%)
Aug 15, 2022 13.77 13.85 13.71 13.74 5,877,438 -0.03(-0.24%)
Aug 12, 2022 13.59 13.78 13.55 13.78 5,158,489 +0.33(+2.45%)
Aug 11, 2022 13.39 13.67 13.39 13.45 8,771,703 +0.08(+0.62%)
Aug 10, 2022 13.45 13.51 13.31 13.37 6,918,484 +0.00(+0.00%)
Aug 09, 2022 13.27 13.37 13.17 13.37 6,653,800 +0.03(+0.25%)
Aug 08, 2022 13.18 13.41 13.18 13.33 7,265,433 +0.25(+1.89%)
Aug 05, 2022 13.25 13.43 12.91 13.09 8,187,064 -0.11(-0.81%)
Aug 04, 2022 13.32 13.41 13.13 13.19 13,221,505 -0.05(-0.37%)
Aug 03, 2022 13.59 14.07 13.04 13.24 20,353,262 -0.68(-4.91%)
Aug 02, 2022 14.13 14.30 13.84 13.93 9,257,990 -0.25(-1.74%)
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.