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

Medical Properties Trust (NY: MPW )

4.690 +0.230 (+5.16%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2018 11.43 11.56 11.37 11.51 7,730,731 +0.08(+0.70%)
Nov 29, 2018 11.30 11.45 11.22 11.43 6,812,627 +0.14(+1.24%)
Nov 28, 2018 11.13 11.32 11.05 11.29 3,938,167 +0.15(+1.32%)
Nov 27, 2018 10.99 11.18 10.95 11.15 4,587,645 +0.17(+1.58%)
Nov 26, 2018 11.03 11.04 10.91 10.97 3,103,575 -0.01(-0.06%)
Nov 23, 2018 10.97 11.05 10.90 10.98 1,860,374 -0.02(-0.18%)
Nov 21, 2018 11.00 11.00 11.00 0 -0.07(-0.66%)
Nov 20, 2018 11.04 11.15 11.02 11.07 3,939,361 -0.01(-0.06%)
Nov 19, 2018 11.07 11.14 10.99 11.08 3,264,066 +0.01(+0.06%)
Nov 16, 2018 10.89 11.07 10.85 11.07 3,748,201 +0.17(+1.59%)
Nov 15, 2018 10.87 10.90 10.68 10.90 5,054,551 -0.01(-0.06%)
Nov 14, 2018 11.04 11.04 10.85 10.91 3,852,024 -0.12(-1.09%)
Nov 13, 2018 11.14 11.19 10.97 11.03 5,818,110 -0.04(-0.36%)
Nov 12, 2018 11.15 11.27 11.02 11.07 4,791,529 -0.08(-0.72%)
Nov 09, 2018 11.07 11.23 11.05 11.15 5,442,805 +0.09(+0.78%)
Nov 08, 2018 11.11 11.15 10.93 11.06 3,879,825 -0.10(-0.90%)
Nov 07, 2018 10.97 11.16 10.91 11.16 6,982,894 +0.27(+2.51%)
Nov 06, 2018 10.75 10.92 10.63 10.89 7,633,183 +0.17(+1.62%)
Nov 05, 2018 10.28 10.77 10.28 10.71 9,249,428 +0.49(+4.76%)
Nov 02, 2018 10.37 10.38 10.05 10.23 6,255,153 -0.11(-1.03%)
Nov 01, 2018 9.925 10.37 9.885 10.33 5,569,293 +0.43(+4.31%)
Oct 31, 2018 10.03 10.06 9.865 9.905 3,886,896 -0.12(-1.20%)
Oct 30, 2018 9.925 10.10 9.879 10.03 4,916,045 +0.13(+1.35%)
Oct 29, 2018 9.892 10.05 9.839 9.892 4,690,013 +0.05(+0.54%)
Oct 26, 2018 10.03 10.07 9.745 9.839 3,056,918 -0.21(-2.12%)
Oct 25, 2018 9.939 10.12 9.859 10.05 3,695,243 +0.09(+0.87%)
Oct 24, 2018 9.825 10.04 9.779 9.965 4,934,635 +0.16(+1.63%)
Oct 23, 2018 9.672 9.892 9.639 9.805 3,493,577 +0.12(+1.24%)
Oct 22, 2018 9.832 9.875 9.652 9.685 2,493,999 -0.13(-1.29%)
Oct 19, 2018 9.765 9.839 9.745 9.812 2,413,190 +0.06(+0.62%)
Oct 18, 2018 9.732 9.819 9.699 9.752 2,369,926 +0.03(+0.27%)
Oct 17, 2018 9.699 9.805 9.655 9.726 3,920,945 +0.03(+0.27%)
Oct 16, 2018 9.499 9.726 9.456 9.699 2,382,842 +0.21(+2.18%)
Oct 15, 2018 9.372 9.546 9.372 9.492 2,141,573 +0.12(+1.28%)
Oct 12, 2018 9.492 9.529 9.319 9.372 3,866,865 -0.03(-0.35%)
Oct 11, 2018 9.699 9.732 9.406 9.406 4,504,570 -0.29(-2.96%)
Oct 10, 2018 9.692 9.852 9.666 9.692 3,018,630 -0.04(-0.41%)
Oct 09, 2018 9.712 9.752 9.652 9.732 2,013,814 +0.04(+0.41%)
Oct 08, 2018 9.572 9.739 9.572 9.692 2,564,155 +0.17(+1.75%)
Oct 05, 2018 9.446 9.612 9.439 9.526 2,114,654 +0.11(+1.13%)
Oct 04, 2018 9.426 9.512 9.352 9.419 3,896,380 -0.09(-0.91%)
Oct 03, 2018 9.719 9.745 9.422 9.506 5,474,789 -0.20(-2.06%)
Oct 02, 2018 9.805 9.822 9.695 9.706 2,115,926 -0.10(-1.02%)
Oct 01, 2018 9.925 9.965 9.799 9.805 5,233,021 -0.13(-1.34%)
Sep 28, 2018 9.665 9.952 9.659 9.939 4,302,668 +0.30(+3.11%)
Sep 27, 2018 9.592 9.692 9.579 9.639 2,294,728 +0.05(+0.56%)
Sep 26, 2018 9.652 9.685 9.559 9.586 2,458,298 -0.07(-0.69%)
Sep 25, 2018 9.606 9.712 9.586 9.652 3,408,524 +0.03(+0.35%)
Sep 24, 2018 9.785 9.805 9.526 9.619 3,566,369 -0.17(-1.77%)
Sep 21, 2018 9.805 9.865 9.759 9.792 3,663,741 -0.01(-0.14%)
Sep 20, 2018 9.685 9.812 9.650 9.805 2,488,352 +0.12(+1.24%)
Sep 19, 2018 9.859 9.865 9.653 9.685 2,445,393 -0.16(-1.62%)
Sep 18, 2018 9.812 9.852 9.772 9.845 3,609,599 +0.04(+0.41%)
Sep 17, 2018 9.772 9.812 9.719 9.805 3,348,584 +0.03(+0.34%)
Sep 14, 2018 9.865 9.892 9.689 9.772 3,503,521 -0.11(-1.15%)
Sep 13, 2018 9.892 9.945 9.845 9.885 2,789,492 +0.04(+0.41%)
Sep 12, 2018 9.932 9.945 9.839 9.845 3,132,479 -0.06(-0.61%)
Sep 11, 2018 9.866 9.991 9.833 9.905 4,053,894 -0.01(-0.07%)
Sep 10, 2018 9.820 9.945 9.774 9.912 3,396,867 +0.15(+1.54%)
Sep 07, 2018 9.801 9.820 9.735 9.761 2,556,450 -0.05(-0.53%)
Sep 06, 2018 9.846 9.873 9.794 9.814 3,112,365 -0.01(-0.13%)
Sep 05, 2018 9.801 9.892 9.735 9.827 3,605,655 +0.04(+0.40%)
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.