Skip to main content

Medical Properties Trust (NY: MPW )

4.700 -0.020 (-0.42%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.16 16.30 16.08 16.07 5,276,798 -0.10(-0.59%)
Jun 29, 2021 16.35 16.42 16.16 16.17 4,414,556 -0.17(-1.03%)
Jun 28, 2021 16.39 16.40 16.23 16.34 5,205,480 -0.06(-0.34%)
Jun 25, 2021 16.40 16.50 16.35 16.39 6,070,147 +0.00(+0.00%)
Jun 24, 2021 16.21 16.43 16.17 16.39 6,135,106 +0.19(+1.18%)
Jun 23, 2021 16.25 16.36 16.18 16.20 6,517,223 -0.08(-0.49%)
Jun 22, 2021 16.26 16.47 16.08 16.28 8,273,384 +0.07(+0.44%)
Jun 21, 2021 15.87 16.31 15.83 16.21 7,811,683 +0.36(+2.27%)
Jun 18, 2021 16.69 16.69 15.85 15.85 17,035,124 -0.82(-4.89%)
Jun 17, 2021 16.75 16.81 16.52 16.67 9,127,067 -0.10(-0.57%)
Jun 16, 2021 16.95 17.10 16.75 16.76 8,035,727 -0.02(-0.14%)
Jun 15, 2021 17.31 17.35 16.75 16.79 9,952,908 -0.55(-3.19%)
Jun 14, 2021 17.19 17.35 17.19 17.34 5,614,198 +0.17(+0.96%)
Jun 11, 2021 17.20 17.21 17.01 17.17 5,149,278 -0.08(-0.46%)
Jun 10, 2021 17.09 17.26 17.02 17.25 3,475,526 +0.17(+1.02%)
Jun 09, 2021 17.13 17.25 17.06 17.08 3,801,390 +0.07(+0.42%)
Jun 08, 2021 16.86 17.05 16.76 17.01 9,269,265 +0.20(+1.17%)
Jun 07, 2021 16.78 17.07 16.75 16.81 9,852,170 +0.16(+0.95%)
Jun 04, 2021 16.85 16.85 16.59 16.65 8,967,100 -0.10(-0.61%)
Jun 03, 2021 16.97 16.98 16.56 16.75 9,331,173 -0.22(-1.30%)
Jun 02, 2021 16.87 17.03 16.83 16.98 5,100,698 +0.12(+0.70%)
Jun 01, 2021 16.84 16.88 16.62 16.86 6,027,551 +0.15(+0.90%)
May 28, 2021 16.69 16.74 16.51 16.71 5,239,656 +0.09(+0.52%)
May 27, 2021 16.94 16.95 16.59 16.62 5,882,555 -0.21(-1.27%)
May 26, 2021 16.85 16.99 16.71 16.83 4,269,281 +0.02(+0.09%)
May 25, 2021 16.84 16.89 16.68 16.82 3,591,004 +0.00(+0.00%)
May 24, 2021 16.69 16.87 16.64 16.82 3,195,231 +0.24(+1.48%)
May 21, 2021 16.59 16.73 16.52 16.57 6,036,264 -0.02(-0.10%)
May 20, 2021 16.38 16.64 16.35 16.59 3,437,999 +0.16(+0.96%)
May 19, 2021 16.33 16.45 16.11 16.43 5,866,185 +0.01(+0.05%)
May 18, 2021 16.64 16.75 16.38 16.42 5,036,770 -0.16(-0.95%)
May 17, 2021 16.43 16.66 16.38 16.58 3,633,127 +0.15(+0.91%)
May 14, 2021 16.39 16.53 16.38 16.43 3,292,408 +0.10(+0.63%)
May 13, 2021 16.29 16.55 16.25 16.33 4,580,618 +0.08(+0.49%)
May 12, 2021 16.78 16.85 16.23 16.25 5,126,534 -0.58(-3.47%)
May 11, 2021 16.71 16.88 16.60 16.83 4,120,776 -0.13(-0.79%)
May 10, 2021 17.03 17.20 16.96 16.97 3,570,881 +0.02(+0.09%)
May 07, 2021 16.74 16.95 16.69 16.95 4,075,235 +0.22(+1.32%)
May 06, 2021 16.66 16.94 16.59 16.73 4,021,442 +0.09(+0.52%)
May 05, 2021 16.64 17.02 16.50 16.64 7,180,233 -0.38(-2.23%)
May 04, 2021 17.22 17.30 16.90 17.02 4,955,900 -0.19(-1.10%)
May 03, 2021 17.36 17.47 17.09 17.21 5,199,556 -0.19(-1.09%)
Apr 30, 2021 17.35 17.47 17.26 17.40 5,602,144 +0.03(+0.18%)
Apr 29, 2021 17.99 17.99 17.32 17.37 4,179,717 -0.39(-2.18%)
Apr 28, 2021 17.78 17.94 17.71 17.76 2,875,437 +0.03(+0.18%)
Apr 27, 2021 17.92 17.94 17.71 17.73 2,754,186 -0.19(-1.06%)
Apr 26, 2021 17.95 18.01 17.86 17.91 2,069,598 +0.05(+0.27%)
Apr 23, 2021 17.80 17.91 17.76 17.87 2,469,525 +0.10(+0.58%)
Apr 22, 2021 17.81 17.97 17.75 17.76 2,993,425 -0.06(-0.35%)
Apr 21, 2021 17.50 17.91 17.46 17.83 4,127,555 +0.32(+1.85%)
Apr 20, 2021 17.50 17.68 17.44 17.50 4,319,787 -0.05(-0.27%)
Apr 19, 2021 17.54 17.55 17.41 17.55 3,653,492 +0.08(+0.45%)
Apr 16, 2021 17.38 17.55 17.29 17.47 3,407,207 +0.19(+1.10%)
Apr 15, 2021 17.31 17.39 17.17 17.28 4,351,567 +0.05(+0.27%)
Apr 14, 2021 17.11 17.35 17.05 17.24 7,809,377 +0.13(+0.78%)
Apr 13, 2021 17.07 17.20 17.04 17.10 5,110,369 -0.02(-0.14%)
Apr 12, 2021 17.09 17.13 16.94 17.13 3,086,854 +0.06(+0.32%)
Apr 09, 2021 17.24 17.31 17.05 17.07 2,806,964 -0.17(-1.01%)
Apr 08, 2021 17.31 17.37 17.09 17.24 4,015,373 +0.04(+0.23%)
Apr 07, 2021 17.31 17.39 17.12 17.20 3,265,483 -0.04(-0.23%)
Apr 06, 2021 17.17 17.26 17.07 17.24 4,748,470 +0.00(+0.00%)
Apr 05, 2021 17.26 17.27 17.03 17.24 3,574,044 +0.15(+0.88%)
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.