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

Medical Properties Trust (NY: MPW )

4.510 -0.050 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 03, 2023 7.413 7.572 7.244 7.253 19,475,260 -0.05(-0.73%)
Mar 31, 2023 7.182 7.324 7.031 7.307 18,767,456 +0.16(+2.24%)
Mar 30, 2023 6.951 7.529 6.867 7.147 29,922,778 +0.31(+4.55%)
Mar 29, 2023 6.898 7.102 6.782 6.836 24,311,590 +0.25(+3.78%)
Mar 28, 2023 6.578 6.667 6.499 6.587 10,454,354 -0.04(-0.67%)
Mar 27, 2023 6.764 6.818 6.627 6.631 15,329,002 -0.06(-0.93%)
Mar 24, 2023 6.391 6.702 6.311 6.693 18,350,520 +0.23(+3.58%)
Mar 23, 2023 6.596 6.747 6.396 6.462 23,403,658 -0.12(-1.76%)
Mar 22, 2023 6.987 7.000 6.560 6.578 21,458,226 -0.44(-6.21%)
Mar 21, 2023 7.111 7.191 6.942 7.013 17,475,838 +0.00(+0.00%)
Mar 20, 2023 6.933 7.173 6.907 7.013 18,511,208 +0.14(+2.07%)
Mar 17, 2023 7.129 7.196 6.827 6.871 26,026,328 -0.25(-3.50%)
Mar 16, 2023 7.031 7.147 6.756 7.120 41,125,740 -0.12(-1.72%)
Mar 15, 2023 7.209 7.289 7.004 7.244 34,388,172 -0.07(-0.97%)
Mar 14, 2023 7.685 7.784 7.255 7.316 31,920,920 -0.15(-1.96%)
Mar 13, 2023 7.479 7.565 7.187 7.462 38,546,868 -0.09(-1.14%)
Mar 10, 2023 8.157 8.226 7.436 7.547 40,032,428 -0.68(-8.25%)
Mar 09, 2023 8.595 8.636 8.166 8.226 26,757,946 -0.43(-4.96%)
Mar 08, 2023 8.638 8.784 8.595 8.655 12,813,666 +0.02(+0.20%)
Mar 07, 2023 9.033 9.041 8.634 8.638 14,913,928 -0.39(-4.28%)
Mar 06, 2023 9.127 9.187 8.964 9.024 13,265,204 -0.02(-0.19%)
Mar 03, 2023 9.067 9.170 8.947 9.041 16,089,210 +0.03(+0.38%)
Mar 02, 2023 8.646 9.222 8.582 9.007 25,565,730 +0.36(+4.17%)
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.