Skip to main content

Medical Properties Trust (NY: MPW )

4.600 -0.180 (-3.77%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 13.07 13.08 12.94 12.97 4,140,178 -0.11(-0.85%)
Aug 29, 2019 12.95 13.08 12.92 13.08 1,609,425 +0.20(+1.57%)
Aug 28, 2019 12.85 12.97 12.81 12.88 3,157,761 +0.03(+0.27%)
Aug 27, 2019 13.04 13.14 12.83 12.84 4,644,761 -0.08(-0.59%)
Aug 26, 2019 12.88 12.92 12.78 12.92 2,211,133 +0.15(+1.15%)
Aug 23, 2019 12.86 13.04 12.75 12.77 3,701,744 -0.13(-0.97%)
Aug 22, 2019 12.81 12.92 12.76 12.90 2,327,323 +0.08(+0.65%)
Aug 21, 2019 12.74 12.85 12.65 12.81 3,795,696 +0.08(+0.66%)
Aug 20, 2019 12.83 12.83 12.70 12.73 3,429,010 -0.03(-0.27%)
Aug 19, 2019 12.74 12.83 12.65 12.76 2,423,651 +0.10(+0.83%)
Aug 16, 2019 12.46 12.69 12.44 12.66 4,527,285 +0.23(+1.85%)
Aug 15, 2019 12.32 12.44 12.24 12.43 4,222,509 +0.14(+1.14%)
Aug 14, 2019 12.38 12.41 12.27 12.29 5,700,591 -0.16(-1.29%)
Aug 13, 2019 12.46 12.49 12.31 12.45 4,946,843 +0.01(+0.06%)
Aug 12, 2019 12.68 12.69 12.44 12.44 6,306,485 -0.19(-1.49%)
Aug 09, 2019 12.66 12.70 12.52 12.63 4,495,743 -0.06(-0.49%)
Aug 08, 2019 12.44 12.69 12.32 12.69 7,518,294 +0.25(+2.02%)
Aug 07, 2019 12.30 12.53 12.11 12.44 5,814,606 +0.25(+2.06%)
Aug 06, 2019 12.12 12.33 12.08 12.19 5,541,092 +0.10(+0.87%)
Aug 05, 2019 12.37 12.42 11.90 12.09 4,841,283 -0.38(-3.02%)
Aug 02, 2019 12.35 12.52 12.25 12.46 4,706,645 +0.01(+0.11%)
Aug 01, 2019 12.42 12.57 12.23 12.45 5,075,453 +0.24(+2.00%)
Jul 31, 2019 12.36 12.45 12.21 12.21 6,082,458 -0.17(-1.35%)
Jul 30, 2019 12.35 12.49 12.30 12.37 4,869,169 +0.02(+0.17%)
Jul 29, 2019 12.55 12.56 12.33 12.35 5,256,535 -0.08(-0.62%)
Jul 26, 2019 12.35 12.44 12.27 12.43 8,246,091 +0.15(+1.19%)
Jul 25, 2019 12.29 12.35 12.17 12.28 8,441,290 -0.04(-0.34%)
Jul 24, 2019 12.53 12.54 12.28 12.32 17,808,788 +0.01(+0.11%)
Jul 23, 2019 12.28 12.35 12.24 12.31 4,658,385 +0.08(+0.63%)
Jul 22, 2019 12.26 12.35 12.19 12.23 5,875,716 +0.03(+0.29%)
Jul 19, 2019 12.69 12.73 12.18 12.20 9,121,813 -0.50(-3.90%)
Jul 18, 2019 12.52 12.71 12.44 12.69 22,706,516 +0.20(+1.56%)
Jul 17, 2019 12.47 12.69 12.37 12.50 15,506,284 +0.04(+0.34%)
Jul 16, 2019 12.21 12.51 12.21 12.46 59,901,096 -0.30(-2.35%)
Jul 15, 2019 12.90 12.95 12.69 12.76 3,609,525 -0.15(-1.19%)
Jul 12, 2019 12.88 12.95 12.80 12.91 2,605,228 +0.04(+0.33%)
Jul 11, 2019 13.04 13.07 12.81 12.87 3,756,036 -0.15(-1.13%)
Jul 10, 2019 12.94 13.08 12.88 13.02 3,031,292 +0.15(+1.19%)
Jul 09, 2019 12.79 12.93 12.79 12.86 2,592,601 +0.04(+0.33%)
Jul 08, 2019 12.74 12.88 12.71 12.82 2,882,496 +0.06(+0.49%)
Jul 05, 2019 12.65 12.81 12.42 12.76 2,723,798 -0.03(-0.22%)
Jul 03, 2019 12.66 12.86 12.66 12.78 2,494,258 +0.19(+1.49%)
Jul 02, 2019 12.37 12.67 12.25 12.60 7,706,279 +0.42(+3.44%)
Jul 01, 2019 12.25 12.25 11.92 12.18 3,579,104 +0.01(+0.11%)
Jun 28, 2019 12.12 12.25 12.09 12.16 7,802,782 +0.05(+0.40%)
Jun 27, 2019 12.02 12.14 11.99 12.12 3,886,510 +0.18(+1.52%)
Jun 26, 2019 12.41 12.44 11.91 11.93 6,281,500 -0.47(-3.82%)
Jun 25, 2019 12.62 12.70 12.40 12.41 5,496,889 -0.17(-1.39%)
Jun 24, 2019 12.73 12.74 12.56 12.58 3,007,051 -0.12(-0.93%)
Jun 21, 2019 12.83 12.83 12.61 12.70 11,234,985 -0.15(-1.19%)
Jun 20, 2019 12.83 12.96 12.81 12.85 4,107,446 +0.10(+0.82%)
Jun 19, 2019 12.66 12.80 12.57 12.75 4,148,233 +0.06(+0.49%)
Jun 18, 2019 12.70 12.80 12.60 12.69 3,349,576 +0.04(+0.33%)
Jun 17, 2019 12.61 12.74 12.61 12.65 3,777,046 +0.06(+0.50%)
Jun 14, 2019 12.54 12.70 12.52 12.58 2,254,108 +0.01(+0.06%)
Jun 13, 2019 12.48 12.61 12.46 12.58 3,007,803 +0.11(+0.90%)
Jun 12, 2019 12.42 12.53 12.39 12.46 3,235,730 +0.07(+0.56%)
Jun 11, 2019 12.40 12.44 12.25 12.39 4,138,652 +0.01(+0.06%)
Jun 10, 2019 12.61 12.66 12.39 12.39 2,671,642 -0.22(-1.75%)
Jun 07, 2019 12.65 12.73 12.55 12.61 6,175,001 +0.01(+0.05%)
Jun 06, 2019 12.44 12.61 12.31 12.60 6,926,987 +0.14(+1.16%)
Jun 05, 2019 12.30 12.47 12.30 12.46 4,349,919 +0.22(+1.80%)
Jun 04, 2019 12.26 12.27 12.05 12.24 6,579,722 -0.09(-0.73%)
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.