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 (%)
Jul 31, 2023 9.274 9.393 9.108 9.283 7,936,967 +0.04(+0.40%)
Jul 28, 2023 9.559 9.614 9.210 9.246 9,369,090 -0.17(-1.86%)
Jul 27, 2023 9.844 9.880 9.393 9.421 8,541,828 -0.35(-3.58%)
Jul 26, 2023 9.577 9.780 9.568 9.771 7,498,874 +0.20(+2.12%)
Jul 25, 2023 9.614 9.669 9.458 9.568 9,955,500 -0.06(-0.57%)
Jul 24, 2023 9.522 9.706 9.467 9.623 9,862,219 +0.11(+1.16%)
Jul 21, 2023 9.476 9.577 9.324 9.513 7,929,271 +0.06(+0.68%)
Jul 20, 2023 9.522 9.591 9.439 9.449 11,892,753 -0.15(-1.53%)
Jul 19, 2023 9.246 9.596 9.246 9.596 10,258,610 +0.44(+4.82%)
Jul 18, 2023 9.117 9.214 9.053 9.154 9,125,083 +0.09(+1.02%)
Jul 17, 2023 9.044 9.144 8.961 9.062 6,724,413 +0.01(+0.10%)
Jul 14, 2023 9.090 9.117 8.915 9.053 8,659,153 -0.06(-0.61%)
Jul 13, 2023 9.099 9.182 9.025 9.108 8,754,211 +0.09(+1.02%)
Jul 12, 2023 9.071 9.136 8.989 9.016 8,391,042 +0.10(+1.14%)
Jul 11, 2023 8.740 8.952 8.648 8.915 8,522,355 +0.29(+3.42%)
Jul 10, 2023 8.464 8.657 8.372 8.621 7,686,609 +0.10(+1.19%)
Jul 07, 2023 8.418 8.639 8.363 8.519 11,631,361 +0.09(+1.09%)
Jul 06, 2023 8.593 8.657 8.271 8.427 12,809,960 -0.32(-3.68%)
Jul 05, 2023 8.713 8.961 8.575 8.749 7,845,853 -0.03(-0.31%)
Jul 03, 2023 8.473 8.786 8.464 8.777 7,169,650 +0.26(+3.02%)
Jun 30, 2023 8.565 8.662 8.437 8.519 9,268,437 +0.01(+0.11%)
Jun 29, 2023 8.409 8.556 8.381 8.510 6,238,380 +0.06(+0.65%)
Jun 28, 2023 8.464 8.464 8.331 8.455 7,804,701 -0.04(-0.43%)
Jun 27, 2023 8.243 8.575 8.179 8.492 9,512,817 +0.24(+2.90%)
Jun 26, 2023 8.004 8.280 7.958 8.253 7,404,248 +0.27(+3.34%)
Jun 23, 2023 8.050 8.096 7.967 7.986 10,767,995 -0.11(-1.36%)
Jun 22, 2023 8.216 8.234 7.940 8.096 10,331,614 -0.12(-1.46%)
Jun 21, 2023 8.289 8.317 8.188 8.216 8,542,345 -0.17(-1.98%)
Jun 20, 2023 8.418 8.423 8.271 8.381 8,563,811 -0.06(-0.76%)
Jun 16, 2023 8.335 8.492 8.303 8.446 14,405,820 +0.06(+0.66%)
Jun 15, 2023 8.280 8.400 8.119 8.391 11,054,856 +0.77(+10.14%)
May 08, 2023 7.644 7.680 7.551 7.618 8,867,638 -0.04(-0.46%)
May 05, 2023 7.627 7.733 7.443 7.653 11,216,550 +0.18(+2.38%)
May 04, 2023 7.253 7.538 7.138 7.476 17,196,558 +0.11(+1.45%)
May 03, 2023 7.413 7.560 7.289 7.369 16,087,287 -0.03(-0.36%)
May 02, 2023 7.582 7.618 7.227 7.396 11,629,282 -0.24(-3.14%)
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.