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 (%)
Nov 30, 2016 7.005 7.039 6.826 6.866 14,252,641 -0.15(-2.13%)
Nov 29, 2016 7.010 7.080 6.947 7.016 8,348,199 +0.01(+0.16%)
Nov 28, 2016 7.126 7.178 6.999 7.005 6,158,178 -0.12(-1.70%)
Nov 25, 2016 7.085 7.166 7.085 7.126 1,884,515 +0.04(+0.57%)
Nov 23, 2016 7.085 7.085 7.085 0 -0.06(-0.81%)
Nov 22, 2016 7.091 7.152 7.039 7.143 6,300,668 +0.08(+1.14%)
Nov 21, 2016 7.131 7.183 7.045 7.062 4,454,940 -0.01(-0.16%)
Nov 18, 2016 7.080 7.103 7.010 7.074 4,711,167 +0.01(+0.16%)
Nov 17, 2016 7.126 7.183 7.051 7.062 6,509,890 -0.06(-0.89%)
Nov 16, 2016 7.108 7.178 7.068 7.126 5,318,559 +0.02(+0.24%)
Nov 15, 2016 7.126 7.166 7.028 7.108 5,036,730 +0.02(+0.24%)
Nov 14, 2016 6.924 7.103 6.872 7.091 12,258,190 +0.18(+2.58%)
Nov 11, 2016 6.832 6.976 6.832 6.913 11,366,148 +0.06(+0.93%)
Nov 10, 2016 6.964 6.987 6.763 6.849 13,877,271 -0.12(-1.65%)
Nov 09, 2016 6.855 6.993 6.682 6.964 18,088,224 -0.16(-2.18%)
Nov 08, 2016 7.201 7.218 7.071 7.120 7,713,442 -0.09(-1.20%)
Nov 07, 2016 7.074 7.218 7.013 7.206 11,224,883 +0.24(+3.39%)
Nov 04, 2016 6.797 7.034 6.797 6.970 11,187,107 +0.15(+2.20%)
Nov 03, 2016 7.114 7.137 6.717 6.820 18,959,512 -0.21(-2.95%)
Nov 02, 2016 7.293 7.304 7.022 7.028 26,202,610 -0.51(-6.73%)
Nov 01, 2016 8.013 8.019 7.529 7.535 14,499,735 -0.50(-6.17%)
Oct 31, 2016 7.898 8.091 7.840 8.030 19,687,364 +0.14(+1.83%)
Oct 28, 2016 8.059 8.168 7.880 7.886 11,254,674 -0.20(-2.42%)
Oct 27, 2016 8.341 8.341 7.984 8.082 7,401,831 -0.26(-3.11%)
Oct 26, 2016 8.485 8.508 8.284 8.341 5,737,389 -0.18(-2.10%)
Oct 25, 2016 8.549 8.589 8.491 8.520 3,516,060 -0.04(-0.47%)
Oct 24, 2016 8.618 8.661 8.514 8.560 4,459,851 +0.06(+0.68%)
Oct 21, 2016 8.445 8.534 8.419 8.502 3,400,609 -0.01(-0.14%)
Oct 20, 2016 8.410 8.540 8.404 8.514 3,814,240 +0.06(+0.75%)
Oct 19, 2016 8.462 8.520 8.404 8.451 3,220,710 -0.01(-0.14%)
Oct 18, 2016 8.433 8.549 8.376 8.462 3,605,181 +0.10(+1.24%)
Oct 17, 2016 8.381 8.410 8.330 8.358 4,103,809 -0.02(-0.27%)
Oct 14, 2016 8.393 8.485 8.289 8.381 11,325,422 +0.01(+0.07%)
Oct 13, 2016 8.249 8.416 8.209 8.376 5,994,913 +0.10(+1.18%)
Oct 12, 2016 8.226 8.315 8.145 8.278 3,714,334 +0.07(+0.84%)
Oct 11, 2016 8.284 8.330 8.140 8.209 5,491,417 -0.10(-1.18%)
Oct 10, 2016 8.237 8.422 8.220 8.307 6,361,679 +0.12(+1.48%)
Oct 07, 2016 8.214 8.381 8.082 8.186 9,560,731 +0.02(+0.28%)
Oct 06, 2016 8.024 8.212 7.932 8.163 6,305,406 +0.09(+1.14%)
Oct 05, 2016 8.376 8.436 8.059 8.070 8,524,880 -0.26(-3.18%)
Oct 04, 2016 8.410 8.410 8.222 8.335 10,196,593 -0.06(-0.69%)
Oct 03, 2016 8.543 8.560 8.364 8.393 5,946,854 -0.12(-1.35%)
Sep 30, 2016 8.739 8.837 8.502 8.508 10,023,600 -0.21(-2.38%)
Sep 29, 2016 8.704 8.750 8.537 8.716 16,576,192 +0.01(+0.13%)
Sep 28, 2016 8.485 8.710 8.485 8.704 16,759,974 +0.18(+2.09%)
Sep 27, 2016 8.393 8.629 8.376 8.525 79,264,048 -0.11(-1.27%)
Sep 26, 2016 8.589 8.664 8.537 8.635 2,438,657 +0.02(+0.20%)
Sep 23, 2016 8.537 8.649 8.482 8.618 3,438,224 +0.05(+0.54%)
Sep 22, 2016 8.445 8.572 8.440 8.572 2,913,258 +0.21(+2.55%)
Sep 21, 2016 8.249 8.399 8.163 8.358 3,205,830 +0.10(+1.26%)
Sep 20, 2016 8.260 8.307 8.220 8.255 3,664,656 +0.06(+0.70%)
Sep 19, 2016 8.128 8.220 8.116 8.197 2,940,691 +0.09(+1.07%)
Sep 16, 2016 8.036 8.116 7.978 8.111 6,720,563 +0.06(+0.72%)
Sep 15, 2016 7.995 8.079 7.961 8.053 3,960,423 +0.07(+0.94%)
Sep 14, 2016 7.915 8.053 7.909 7.978 3,948,811 +0.06(+0.80%)
Sep 13, 2016 8.047 8.088 7.854 7.915 5,797,782 -0.17(-2.14%)
Sep 12, 2016 7.940 8.133 7.923 8.088 4,681,242 +0.10(+1.28%)
Sep 09, 2016 8.456 8.456 7.952 7.986 9,481,724 -0.52(-6.13%)
Sep 08, 2016 8.717 8.739 8.484 8.507 7,581,339 -0.26(-2.91%)
Sep 07, 2016 8.717 8.824 8.700 8.762 7,748,351 +0.05(+0.59%)
Sep 06, 2016 8.671 8.745 8.581 8.711 3,842,026 +0.09(+1.05%)
Sep 02, 2016 8.592 8.620 8.620 8.620 4,416,682 +0.09(+1.06%)
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.