Skip to main content

Medical Properties Trust (NY: MPW )

5.855 -0.085 (-1.43%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.71 16.12 15.70 15.86 5,556,059 +0.15(+0.96%)
Jul 29, 2021 15.76 15.91 15.68 15.71 3,511,029 +0.05(+0.34%)
Jul 28, 2021 15.67 15.79 15.62 15.65 3,737,742 -0.08(-0.48%)
Jul 27, 2021 15.68 15.80 15.59 15.73 3,114,349 -0.02(-0.14%)
Jul 26, 2021 15.81 15.90 15.73 15.75 3,756,433 -0.08(-0.52%)
Jul 23, 2021 15.84 15.89 15.75 15.83 3,102,140 +0.06(+0.38%)
Jul 22, 2021 15.82 15.88 15.67 15.77 2,975,179 -0.10(-0.62%)
Jul 21, 2021 15.79 16.02 15.76 15.87 6,581,514 +0.10(+0.62%)
Jul 20, 2021 15.36 15.86 15.31 15.77 5,142,672 +0.51(+3.31%)
Jul 19, 2021 15.37 15.40 15.10 15.27 5,780,184 -0.28(-1.79%)
Jul 16, 2021 15.40 15.58 15.34 15.55 5,198,139 +0.20(+1.33%)
Jul 15, 2021 15.23 15.41 15.22 15.34 8,704,800 +0.06(+0.39%)
Jul 14, 2021 15.14 15.35 15.11 15.28 4,658,511 +0.15(+1.00%)
Jul 13, 2021 15.27 15.33 15.10 15.13 4,335,225 -0.19(-1.23%)
Jul 12, 2021 15.43 15.46 15.25 15.32 6,215,876 -0.14(-0.88%)
Jul 09, 2021 15.22 15.46 15.22 15.46 6,402,256 +0.36(+2.40%)
Jul 08, 2021 15.23 15.29 15.05 15.10 6,141,620 -0.22(-1.43%)
Jul 07, 2021 15.31 15.40 15.25 15.31 6,240,004 -0.05(-0.34%)
Jul 06, 2021 15.43 15.46 15.10 15.37 9,616,624 -0.17(-1.07%)
Jul 02, 2021 15.40 15.59 15.38 15.53 9,354,257 +0.27(+1.78%)
Jul 01, 2021 15.16 15.44 15.04 15.26 6,775,031 +0.11(+0.70%)
Jun 30, 2021 15.24 15.37 15.16 15.16 5,596,667 -0.09(-0.59%)
Jun 29, 2021 15.42 15.48 15.23 15.25 4,682,157 -0.16(-1.03%)
Jun 28, 2021 15.46 15.46 15.30 15.40 5,521,025 -0.05(-0.34%)
Jun 25, 2021 15.46 15.55 15.41 15.46 6,438,107 +0.00(+0.00%)
Jun 24, 2021 15.28 15.49 15.25 15.46 6,507,004 +0.18(+1.18%)
Jun 23, 2021 15.32 15.43 15.25 15.28 6,912,284 -0.08(-0.49%)
Jun 22, 2021 15.33 15.53 15.16 15.35 8,774,900 +0.07(+0.44%)
Jun 21, 2021 14.96 15.37 14.93 15.28 8,285,211 +0.34(+2.27%)
Jun 18, 2021 15.74 15.74 14.94 14.94 18,067,758 -0.77(-4.89%)
Jun 17, 2021 15.80 15.85 15.58 15.71 9,680,331 -0.09(-0.57%)
Jun 16, 2021 15.98 16.12 15.80 15.80 8,522,837 -0.02(-0.14%)
Jun 15, 2021 16.32 16.36 15.80 15.83 10,556,233 -0.52(-3.19%)
Jun 14, 2021 16.21 16.36 16.21 16.35 5,954,519 +0.16(+0.96%)
Jun 11, 2021 16.22 16.23 16.03 16.19 5,461,416 -0.07(-0.46%)
Jun 10, 2021 16.12 16.27 16.05 16.27 3,686,205 +0.16(+1.02%)
Jun 09, 2021 16.15 16.27 16.09 16.10 4,031,822 +0.07(+0.42%)
Jun 08, 2021 15.89 16.07 15.80 16.03 9,831,148 +0.19(+1.17%)
Jun 07, 2021 15.82 16.09 15.79 15.85 10,449,388 +0.15(+0.95%)
Jun 04, 2021 15.89 15.89 15.64 15.70 9,510,667 -0.10(-0.61%)
Jun 03, 2021 16.00 16.01 15.61 15.80 9,896,809 -0.21(-1.30%)
Jun 02, 2021 15.91 16.06 15.86 16.01 5,409,892 +0.11(+0.70%)
Jun 01, 2021 15.88 15.92 15.67 15.89 6,392,929 +0.14(+0.90%)
May 28, 2021 15.74 15.78 15.57 15.75 5,557,273 +0.08(+0.52%)
May 27, 2021 15.98 15.98 15.64 15.67 6,239,144 -0.20(-1.27%)
May 26, 2021 15.89 16.02 15.75 15.87 4,528,076 +0.01(+0.09%)
May 25, 2021 15.88 15.93 15.72 15.86 3,808,684 +0.00(+0.00%)
May 24, 2021 15.74 15.91 15.69 15.86 3,388,920 +0.23(+1.48%)
May 21, 2021 15.64 15.77 15.57 15.63 6,402,170 -0.01(-0.10%)
May 20, 2021 15.45 15.69 15.42 15.64 3,646,403 +0.15(+0.96%)
May 19, 2021 15.39 15.51 15.19 15.49 6,221,781 +0.01(+0.05%)
May 18, 2021 15.69 15.79 15.44 15.48 5,342,088 -0.15(-0.95%)
May 17, 2021 15.49 15.71 15.45 15.63 3,853,359 +0.14(+0.91%)
May 14, 2021 15.45 15.59 15.45 15.49 3,491,987 +0.10(+0.63%)
May 13, 2021 15.36 15.60 15.32 15.39 4,858,285 +0.07(+0.49%)
May 12, 2021 15.82 15.89 15.30 15.32 5,437,294 -0.55(-3.47%)
May 11, 2021 15.76 15.91 15.66 15.87 4,370,569 -0.13(-0.79%)
May 10, 2021 16.06 16.22 15.99 16.00 3,787,340 +0.01(+0.09%)
May 07, 2021 15.78 15.98 15.74 15.98 4,322,267 +0.21(+1.32%)
May 06, 2021 15.71 15.97 15.64 15.77 4,265,214 +0.08(+0.52%)
May 05, 2021 15.69 16.05 15.56 15.69 7,615,483 -0.36(-2.22%)
May 04, 2021 16.24 16.31 15.93 16.05 5,256,316 -0.18(-1.10%)
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.