Skip to main content

Medical Properties Trust (NY: MPW )

4.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.418 6.477 6.320 6.364 1,986,620 -0.03(-0.53%)
Oct 30, 2013 6.477 6.491 6.374 6.399 1,418,900 -0.09(-1.43%)
Oct 29, 2013 6.521 6.521 6.442 6.491 1,225,949 -0.01(-0.23%)
Oct 28, 2013 6.530 6.530 6.394 6.506 1,726,828 -0.00(-0.07%)
Oct 25, 2013 6.506 6.540 6.442 6.511 1,891,830 +0.03(+0.53%)
Oct 24, 2013 6.423 6.545 6.384 6.477 2,400,958 +0.07(+1.07%)
Oct 23, 2013 6.345 6.427 6.311 6.408 1,799,304 +0.04(+0.69%)
Oct 22, 2013 6.277 6.413 6.277 6.364 1,555,850 +0.10(+1.56%)
Oct 21, 2013 6.340 6.340 6.223 6.267 1,537,998 -0.07(-1.08%)
Oct 18, 2013 6.320 6.338 6.252 6.335 3,270,605 +0.03(+0.46%)
Oct 17, 2013 6.208 6.306 6.174 6.306 2,934,980 +0.09(+1.41%)
Oct 16, 2013 6.150 6.228 6.130 6.218 1,713,904 +0.09(+1.51%)
Oct 15, 2013 6.155 6.184 6.101 6.125 1,282,017 -0.06(-0.95%)
Oct 14, 2013 6.057 6.189 6.047 6.184 2,274,125 +0.08(+1.36%)
Oct 11, 2013 6.150 6.164 6.086 6.101 2,833,227 -0.07(-1.19%)
Oct 10, 2013 6.096 6.184 6.081 6.174 2,338,169 +0.15(+2.43%)
Oct 09, 2013 5.974 6.081 5.954 6.028 2,187,436 +0.06(+0.98%)
Oct 08, 2013 6.003 6.081 5.964 5.969 2,018,255 -0.05(-0.89%)
Oct 07, 2013 5.862 6.057 5.857 6.023 1,864,756 +0.13(+2.24%)
Oct 04, 2013 5.915 5.984 5.857 5.891 2,180,255 -0.02(-0.41%)
Oct 03, 2013 6.023 6.023 5.871 5.915 2,016,311 -0.11(-1.86%)
Oct 02, 2013 6.047 6.076 6.003 6.028 2,545,311 -0.06(-0.96%)
Oct 01, 2013 5.930 6.150 5.896 6.086 1,807,870 +0.11(+1.80%)
Sep 27, 2013 5.945 6.013 5.886 5.979 2,643,217 -0.01(-0.16%)
Sep 26, 2013 6.140 6.154 5.950 5.989 3,022,750 -0.15(-2.46%)
Sep 25, 2013 6.072 6.145 6.052 6.140 4,014,675 +0.08(+1.37%)
Sep 24, 2013 6.086 6.130 6.037 6.057 1,699,187 -0.02(-0.32%)
Sep 23, 2013 5.984 6.125 5.979 6.076 2,416,355 +0.07(+1.14%)
Sep 20, 2013 6.223 6.228 5.925 6.008 5,486,661 -0.19(-3.07%)
Sep 19, 2013 6.223 6.272 6.179 6.198 3,905,568 -0.03(-0.47%)
Sep 18, 2013 5.940 6.228 5.852 6.228 3,442,079 +0.27(+4.50%)
Sep 17, 2013 5.940 5.998 5.935 5.959 2,026,836 -0.00(-0.08%)
Sep 16, 2013 5.989 6.028 5.886 5.964 2,777,508 +0.08(+1.33%)
Sep 13, 2013 5.901 5.920 5.832 5.886 1,749,633 +0.00(+0.08%)
Sep 12, 2013 5.867 5.945 5.852 5.881 2,631,778 +0.00(+0.00%)
Sep 11, 2013 5.847 5.906 5.818 5.881 3,621,132 +0.04(+0.75%)
Sep 10, 2013 5.871 5.886 5.735 5.837 5,770,824 -0.02(-0.42%)
Sep 09, 2013 5.766 5.867 5.742 5.862 3,501,714 +0.11(+1.83%)
Sep 06, 2013 5.598 5.828 5.598 5.756 5,428,590 +0.23(+4.17%)
Sep 05, 2013 5.607 5.617 5.506 5.526 2,721,789 -0.07(-1.29%)
Sep 04, 2013 5.569 5.636 5.521 5.598 2,833,868 +0.03(+0.52%)
Sep 03, 2013 5.617 5.617 5.511 5.569 3,610,491 +0.02(+0.43%)
Aug 30, 2013 5.718 5.761 5.540 5.545 8,089,828 -0.15(-2.61%)
Aug 29, 2013 5.761 5.761 5.684 5.694 4,221,456 -0.07(-1.17%)
Aug 28, 2013 5.862 5.876 5.742 5.761 3,138,153 -0.10(-1.72%)
Aug 27, 2013 5.780 5.948 5.780 5.862 3,018,108 +0.05(+0.91%)
Aug 26, 2013 5.939 5.943 5.770 5.809 3,531,832 -0.13(-2.26%)
Aug 23, 2013 5.905 5.963 5.886 5.943 2,341,868 +0.04(+0.65%)
Aug 22, 2013 5.963 5.977 5.876 5.905 2,983,853 -0.03(-0.49%)
Aug 21, 2013 5.934 6.006 5.842 5.934 3,259,336 -0.01(-0.16%)
Aug 20, 2013 5.761 5.982 5.742 5.943 3,394,018 +0.21(+3.60%)
Aug 19, 2013 5.900 5.910 5.737 5.737 3,719,239 -0.15(-2.61%)
Aug 16, 2013 6.078 6.083 5.852 5.891 8,461,682 -0.21(-3.39%)
Aug 15, 2013 6.159 6.164 6.049 6.097 26,211,350 -0.43(-6.55%)
Aug 14, 2013 6.471 6.543 6.447 6.524 1,744,805 +0.02(+0.37%)
Aug 13, 2013 6.582 6.582 6.452 6.500 2,499,988 -0.10(-1.46%)
Aug 12, 2013 6.505 6.611 6.481 6.596 1,794,294 +0.02(+0.37%)
Aug 09, 2013 6.486 6.611 6.414 6.572 2,425,741 +0.02(+0.29%)
Aug 08, 2013 6.817 6.817 6.495 6.553 3,020,531 -0.21(-3.05%)
Aug 07, 2013 6.827 6.846 6.726 6.759 1,189,599 -0.08(-1.12%)
Aug 06, 2013 6.817 6.851 6.769 6.836 1,094,405 +0.01(+0.14%)
Aug 05, 2013 6.764 6.865 6.745 6.827 1,365,603 +0.04(+0.57%)
Aug 02, 2013 6.798 6.879 6.750 6.788 1,722,590 -0.01(-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.