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

Medical Properties Trust (NY: MPW )

4.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2022 10.77 11.01 10.53 11.00 18,308,702 +0.12(+1.08%)
Nov 29, 2022 10.64 10.93 10.63 10.89 14,249,810 +0.29(+2.69%)
Nov 28, 2022 10.95 11.09 10.59 10.60 13,154,870 -0.38(-3.44%)
Nov 25, 2022 10.76 10.98 10.76 10.98 5,071,592 +0.27(+2.51%)
Nov 23, 2022 10.69 10.82 10.58 10.71 7,509,678 +0.03(+0.31%)
Nov 22, 2022 10.58 10.69 10.50 10.68 10,193,746 +0.17(+1.60%)
Nov 21, 2022 10.36 10.54 10.25 10.51 13,311,143 +0.13(+1.29%)
Nov 18, 2022 10.48 10.51 10.18 10.38 12,019,907 +0.07(+0.65%)
Nov 17, 2022 10.16 10.32 10.09 10.31 11,210,403 -0.01(-0.08%)
Nov 16, 2022 10.53 10.53 10.19 10.32 13,966,953 -0.26(-2.46%)
Nov 15, 2022 10.76 10.80 10.42 10.58 13,664,150 +0.12(+1.12%)
Nov 14, 2022 10.69 10.78 10.44 10.46 16,746,458 -0.07(-0.64%)
Nov 11, 2022 10.22 10.67 10.15 10.53 20,819,760 +0.39(+3.89%)
Nov 10, 2022 9.772 10.17 9.763 10.13 12,996,868 +0.70(+7.47%)
Nov 09, 2022 9.612 9.772 9.377 9.428 11,059,917 -0.29(-2.94%)
Nov 08, 2022 9.545 9.805 9.420 9.713 15,416,128 +0.21(+2.21%)
Nov 07, 2022 9.554 9.625 9.205 9.503 14,817,274 +0.06(+0.62%)
Nov 04, 2022 9.428 9.554 9.193 9.445 16,996,324 +0.13(+1.44%)
Nov 03, 2022 9.117 9.428 9.059 9.310 17,107,698 +0.08(+0.82%)
Nov 02, 2022 9.637 9.201 9.235 21,676,364 -0.45(-4.68%)
Nov 01, 2022 9.780 9.780 9.562 9.688 12,691,903 +0.08(+0.87%)
Oct 31, 2022 9.663 9.788 9.595 9.604 14,638,247 -0.12(-1.21%)
Oct 28, 2022 9.780 9.897 9.461 9.721 24,043,068 -0.08(-0.77%)
Oct 27, 2022 9.260 9.822 9.075 9.797 34,301,624 +0.70(+7.65%)
Oct 26, 2022 9.151 9.277 8.924 9.101 24,205,316 +0.02(+0.18%)
Oct 25, 2022 8.740 9.143 8.723 9.084 25,322,220 +0.37(+4.23%)
Oct 24, 2022 8.690 8.920 8.581 8.715 19,801,334 +0.14(+1.66%)
Oct 21, 2022 9.101 9.105 8.304 8.572 42,922,692 -0.65(-7.01%)
Oct 20, 2022 9.226 9.352 9.159 9.218 9,790,101 -0.01(-0.09%)
Oct 19, 2022 9.184 9.285 9.076 9.226 11,160,601 -0.05(-0.54%)
Oct 18, 2022 9.478 9.566 9.235 9.277 14,475,024 -0.09(-0.98%)
Oct 17, 2022 9.327 9.495 9.235 9.369 18,539,470 +0.26(+2.85%)
Oct 14, 2022 9.403 9.520 9.092 9.109 20,025,210 -0.16(-1.72%)
Oct 13, 2022 9.092 9.382 8.782 9.268 20,116,646 +0.09(+1.01%)
Oct 12, 2022 9.210 9.285 9.008 9.176 27,385,010 -0.03(-0.36%)
Oct 11, 2022 8.807 9.260 8.648 9.210 28,643,624 +0.49(+5.68%)
Oct 10, 2022 8.757 8.933 8.560 8.715 23,796,664 +0.21(+2.47%)
Oct 07, 2022 8.824 8.874 8.388 8.505 39,151,892 -0.46(-5.14%)
Oct 06, 2022 9.595 9.751 8.958 8.966 34,183,584 -0.60(-6.23%)
Oct 05, 2022 9.755 9.863 9.369 9.562 20,822,762 -0.49(-4.92%)
Oct 04, 2022 9.805 10.26 9.763 10.06 16,543,784 +0.37(+3.81%)
Oct 03, 2022 9.948 10.04 9.478 9.688 27,337,836 -0.26(-2.61%)
Sep 30, 2022 9.772 10.18 9.671 9.948 29,800,084 +0.35(+3.67%)
Sep 29, 2022 9.973 10.06 9.520 9.595 24,446,684 -0.49(-4.90%)
Sep 28, 2022 10.12 10.20 9.881 10.09 18,523,426 +0.08(+0.84%)
Sep 27, 2022 10.17 10.27 9.865 10.01 17,821,112 -0.08(-0.75%)
Sep 26, 2022 10.37 10.40 9.990 10.08 21,070,722 -0.39(-3.69%)
Sep 23, 2022 10.69 10.71 10.22 10.47 20,898,648 -0.36(-3.33%)
Sep 22, 2022 10.84 10.95 10.63 10.83 20,492,778 -0.06(-0.54%)
Sep 21, 2022 11.10 11.35 10.89 10.89 13,318,855 -0.13(-1.22%)
Sep 20, 2022 11.21 11.22 10.96 11.02 15,033,254 -0.32(-2.81%)
Sep 19, 2022 11.44 11.45 11.22 11.34 16,021,972 -0.23(-2.03%)
Sep 16, 2022 11.36 11.59 11.16 11.57 17,893,742 +0.09(+0.80%)
Sep 15, 2022 11.62 11.78 11.37 11.48 16,319,613 -0.08(-0.73%)
Sep 14, 2022 11.74 11.76 11.44 11.57 27,074,052 -0.18(-1.50%)
Sep 13, 2022 12.15 12.15 11.69 11.74 20,284,338 -0.61(-4.92%)
Sep 12, 2022 12.31 12.46 12.31 12.35 7,456,180 +0.15(+1.21%)
Sep 09, 2022 12.13 12.24 12.06 12.20 6,646,687 +0.13(+1.09%)
Sep 08, 2022 11.91 12.18 11.81 12.07 8,712,852 +0.16(+1.31%)
Sep 07, 2022 11.64 11.93 11.56 11.92 8,777,506 +0.27(+2.33%)
Sep 06, 2022 11.83 11.83 11.62 11.64 7,742,814 -0.12(-1.05%)
Sep 02, 2022 12.05 12.09 11.75 11.77 8,834,394 -0.17(-1.44%)
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.