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

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 9.600 9.703 9.480 9.592 9,271,623 -0.08(-0.80%)
Dec 29, 2022 9.583 9.738 9.480 9.669 10,839,446 +0.16(+1.72%)
Dec 28, 2022 9.764 9.772 9.394 9.505 15,933,090 -0.24(-2.47%)
Dec 27, 2022 9.592 9.747 9.424 9.747 12,022,061 +0.15(+1.52%)
Dec 23, 2022 10.01 10.12 9.411 9.600 24,573,964 -0.48(-4.78%)
Dec 22, 2022 9.204 10.35 8.791 10.08 53,612,996 +0.83(+8.93%)
Dec 21, 2022 9.342 9.503 9.256 9.256 15,368,400 -0.11(-1.19%)
Dec 20, 2022 9.290 9.609 9.234 9.368 18,807,340 -0.04(-0.46%)
Dec 19, 2022 9.841 9.858 9.342 9.411 20,841,466 -0.40(-4.04%)
Dec 16, 2022 9.867 10.00 9.729 9.807 27,563,010 -0.20(-1.98%)
Dec 15, 2022 10.16 10.22 9.708 10.00 23,617,034 -0.21(-2.02%)
Dec 14, 2022 10.38 10.44 10.13 10.21 14,931,779 +0.03(+0.25%)
Dec 13, 2022 10.56 10.81 10.06 10.19 21,028,290 -0.02(-0.17%)
Dec 12, 2022 10.17 10.21 9.923 10.20 14,242,242 +0.04(+0.42%)
Dec 09, 2022 10.29 10.44 10.13 10.16 12,043,682 -0.18(-1.75%)
Dec 08, 2022 10.26 10.62 10.26 10.34 12,876,347 +0.11(+1.09%)
Dec 07, 2022 10.46 10.47 10.13 10.23 15,018,172 -0.31(-2.94%)
Dec 06, 2022 10.73 10.76 10.40 10.54 12,865,470 -0.16(-1.49%)
Dec 05, 2022 10.93 10.93 10.70 10.70 11,278,891 -0.24(-2.23%)
Dec 02, 2022 10.87 11.06 10.72 10.94 9,792,750 +0.05(+0.46%)
Dec 01, 2022 11.11 11.21 10.76 10.89 16,309,166 -0.14(-1.30%)
Nov 30, 2022 10.80 11.04 10.56 11.03 18,258,506 +0.12(+1.08%)
Nov 29, 2022 10.67 10.96 10.66 10.92 14,210,742 +0.29(+2.69%)
Nov 28, 2022 10.98 11.12 10.62 10.63 13,118,804 -0.38(-3.44%)
Nov 25, 2022 10.79 11.01 10.79 11.01 5,057,688 +0.27(+2.51%)
Nov 23, 2022 10.72 10.85 10.61 10.74 7,489,089 +0.03(+0.31%)
Nov 22, 2022 10.61 10.72 10.53 10.71 10,165,798 +0.17(+1.60%)
Nov 21, 2022 10.39 10.57 10.28 10.54 13,274,649 +0.13(+1.29%)
Nov 18, 2022 10.51 10.54 10.20 10.40 11,986,952 +0.07(+0.65%)
Nov 17, 2022 10.19 10.35 10.12 10.34 11,179,668 -0.01(-0.08%)
Nov 16, 2022 10.56 10.56 10.21 10.35 13,928,661 -0.26(-2.46%)
Nov 15, 2022 10.79 10.83 10.45 10.61 13,626,688 +0.12(+1.12%)
Nov 14, 2022 10.72 10.81 10.47 10.49 16,700,545 -0.07(-0.64%)
Nov 11, 2022 10.24 10.70 10.18 10.56 20,762,680 +0.40(+3.89%)
Nov 10, 2022 9.798 10.20 9.790 10.16 12,961,235 +0.71(+7.47%)
Nov 09, 2022 9.639 9.798 9.403 9.454 11,029,595 -0.29(-2.94%)
Nov 08, 2022 9.571 9.832 9.446 9.740 15,373,862 +0.21(+2.21%)
Nov 07, 2022 9.580 9.651 9.231 9.529 14,776,651 +0.06(+0.62%)
Nov 04, 2022 9.454 9.580 9.218 9.470 16,949,726 +0.13(+1.44%)
Nov 03, 2022 9.142 9.454 9.084 9.336 17,060,796 +0.08(+0.82%)
Nov 02, 2022 9.664 9.227 9.260 21,616,934 -0.45(-4.68%)
Nov 01, 2022 9.807 9.807 9.588 9.714 12,657,106 +0.08(+0.87%)
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%)
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.