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 (%)
Oct 31, 2023 4.613 4.679 4.453 4.500 12,070,828 -0.04(-0.83%)
Oct 30, 2023 4.698 4.764 4.491 4.538 12,009,804 -0.08(-1.63%)
Oct 27, 2023 4.934 4.943 4.519 4.613 16,383,272 -0.24(-5.04%)
Oct 26, 2023 4.416 4.924 4.416 4.858 32,559,954 +0.66(+15.69%)
Oct 25, 2023 4.397 4.519 4.180 4.199 12,819,031 -0.23(-5.11%)
Oct 24, 2023 4.444 4.491 4.388 4.425 9,954,542 +0.09(+2.17%)
Oct 23, 2023 4.331 4.472 4.209 4.331 11,947,338 -0.09(-2.13%)
Oct 20, 2023 4.340 4.482 4.303 4.425 14,329,062 +0.06(+1.29%)
Oct 19, 2023 4.444 4.543 4.340 4.369 9,642,224 -0.10(-2.32%)
Oct 18, 2023 4.726 4.726 4.453 4.472 12,630,716 -0.29(-6.13%)
Oct 17, 2023 4.613 4.858 4.595 4.764 11,921,822 +0.07(+1.40%)
Oct 16, 2023 4.613 4.717 4.388 4.698 21,650,850 +0.03(+0.60%)
Oct 13, 2023 4.981 5.009 4.661 4.670 15,004,033 -0.30(-6.06%)
Oct 12, 2023 5.160 5.207 4.882 4.971 12,221,088 -0.21(-4.00%)
Oct 11, 2023 5.047 5.216 5.047 5.178 11,215,810 +0.14(+2.80%)
Oct 10, 2023 4.868 5.094 4.806 5.037 9,302,636 +0.21(+4.29%)
Oct 09, 2023 4.726 4.868 4.726 4.830 10,740,205 +0.03(+0.59%)
Oct 06, 2023 4.896 4.924 4.731 4.802 10,822,236 -0.19(-3.77%)
Oct 05, 2023 4.952 5.028 4.896 4.990 6,782,101 +0.04(+0.76%)
Oct 04, 2023 4.670 4.981 4.642 4.952 12,531,231 +0.29(+6.26%)
Oct 03, 2023 4.849 4.896 4.632 4.661 15,159,937 -0.26(-5.35%)
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.