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

Medical Properties Trust (NY: MPW )

4.700 +0.240 (+5.38%)
Streaming Delayed Price Updated: 3:58 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 (%)
Jun 30, 2023 8.565 8.662 8.437 8.519 9,268,437 +0.01(+0.11%)
Jun 29, 2023 8.409 8.556 8.381 8.510 6,238,380 +0.06(+0.65%)
Jun 28, 2023 8.464 8.464 8.331 8.455 7,804,701 -0.04(-0.43%)
Jun 27, 2023 8.243 8.575 8.179 8.492 9,512,817 +0.24(+2.90%)
Jun 26, 2023 8.004 8.280 7.958 8.253 7,404,248 +0.27(+3.34%)
Jun 23, 2023 8.050 8.096 7.967 7.986 10,767,995 -0.11(-1.36%)
Jun 22, 2023 8.216 8.234 7.940 8.096 10,331,614 -0.12(-1.46%)
Jun 21, 2023 8.289 8.317 8.188 8.216 8,542,345 -0.17(-1.98%)
Jun 20, 2023 8.418 8.423 8.271 8.381 8,563,811 -0.06(-0.76%)
Jun 16, 2023 8.335 8.492 8.303 8.446 14,405,820 +0.06(+0.66%)
Jun 15, 2023 8.280 8.400 8.119 8.391 11,054,856 +0.77(+10.14%)
May 08, 2023 7.644 7.680 7.551 7.618 8,867,638 -0.04(-0.46%)
May 05, 2023 7.627 7.733 7.443 7.653 11,216,550 +0.18(+2.38%)
May 04, 2023 7.253 7.538 7.138 7.476 17,196,558 +0.11(+1.45%)
May 03, 2023 7.413 7.560 7.289 7.369 16,087,287 -0.03(-0.36%)
May 02, 2023 7.582 7.618 7.227 7.396 11,629,282 -0.24(-3.14%)
May 01, 2023 7.787 7.831 7.564 7.636 10,646,009 -0.16(-2.05%)
Apr 28, 2023 7.636 7.965 7.502 7.796 17,639,034 +0.21(+2.81%)
Apr 27, 2023 7.156 7.742 7.067 7.582 19,569,548 +0.53(+7.57%)
Apr 26, 2023 7.173 7.236 7.022 7.049 11,751,728 -0.10(-1.37%)
Apr 25, 2023 7.191 7.191 7.040 7.147 16,768,059 -0.11(-1.47%)
Apr 24, 2023 7.387 7.396 7.147 7.253 16,108,265 -0.13(-1.81%)
Apr 21, 2023 7.289 7.413 7.236 7.387 8,158,599 +0.07(+0.97%)
Apr 20, 2023 7.378 7.467 7.258 7.316 10,881,075 -0.22(-2.95%)
Apr 19, 2023 7.342 7.573 7.298 7.538 8,652,863 +0.10(+1.31%)
Apr 18, 2023 7.556 7.556 7.360 7.440 9,824,468 -0.14(-1.88%)
Apr 17, 2023 7.387 7.609 7.356 7.582 9,191,868 +0.22(+3.02%)
Apr 14, 2023 7.618 7.702 7.271 7.360 14,030,573 -0.21(-2.82%)
Apr 13, 2023 7.716 7.756 7.467 7.573 12,387,303 -0.07(-0.93%)
Apr 12, 2023 7.902 8.018 7.627 7.644 15,075,888 -0.12(-1.60%)
Apr 11, 2023 7.529 7.929 7.493 7.769 22,253,748 +0.33(+4.42%)
Apr 10, 2023 7.200 7.449 7.133 7.440 12,332,691 +0.24(+3.33%)
Apr 06, 2023 7.236 7.289 7.129 7.200 7,934,152 -0.01(-0.12%)
Apr 05, 2023 7.164 7.258 7.111 7.209 9,539,978 -0.01(-0.12%)
Apr 04, 2023 7.333 7.378 7.093 7.218 12,846,973 -0.04(-0.49%)
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.