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 (%)
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 +0.04(+0.44%)
Jun 14, 2023 8.354 8.538 8.115 8.354 18,910,654 +0.06(+0.78%)
Jun 13, 2023 8.236 8.392 8.191 8.289 25,003,004 +0.08(+0.98%)
Jun 12, 2023 8.227 8.325 8.102 8.209 16,597,438 +0.02(+0.22%)
Jun 09, 2023 8.334 8.379 8.160 8.191 12,120,336 -0.14(-1.71%)
Jun 08, 2023 8.289 8.352 8.059 8.334 12,316,808 +0.04(+0.54%)
Jun 07, 2023 8.147 8.316 8.022 8.289 24,030,928 +0.29(+3.56%)
Jun 06, 2023 7.594 8.049 7.536 8.004 17,935,988 +0.42(+5.52%)
Jun 05, 2023 7.354 7.634 7.336 7.585 14,067,867 +0.23(+3.15%)
Jun 02, 2023 7.434 7.599 7.336 7.354 13,926,459 +0.07(+0.98%)
Jun 01, 2023 7.345 7.407 7.080 7.282 11,812,804 -0.07(-0.97%)
May 31, 2023 7.149 7.416 7.131 7.354 55,223,660 +0.09(+1.23%)
May 30, 2023 7.122 7.291 6.997 7.264 11,367,635 +0.21(+2.90%)
May 26, 2023 6.863 7.077 6.783 7.059 12,460,213 +0.21(+2.99%)
May 25, 2023 6.979 7.077 6.734 6.854 14,129,841 -0.17(-2.41%)
May 24, 2023 7.238 7.407 6.926 7.024 14,892,225 -0.02(-0.25%)
May 23, 2023 7.024 7.278 7.015 7.042 16,146,677 +0.07(+1.02%)
May 22, 2023 6.899 7.006 6.810 6.970 8,271,312 +0.12(+1.82%)
May 19, 2023 7.015 7.033 6.689 6.845 15,247,727 -0.09(-1.29%)
May 18, 2023 6.765 6.944 6.703 6.935 14,340,570 +0.14(+2.10%)
May 17, 2023 6.462 6.801 6.453 6.792 11,329,771 +0.32(+4.96%)
May 16, 2023 6.525 6.596 6.418 6.471 17,332,694 -0.12(-1.76%)
May 15, 2023 6.845 6.854 6.534 6.587 20,666,998 -0.22(-3.27%)
May 12, 2023 7.487 7.492 6.667 6.810 46,506,976 -0.69(-9.16%)
May 11, 2023 7.407 7.557 7.380 7.496 10,402,628 -0.02(-0.24%)
May 10, 2023 7.590 7.621 7.416 7.514 7,735,434 +0.04(+0.48%)
May 09, 2023 7.576 7.576 7.371 7.478 12,508,643 -0.16(-2.10%)
May 08, 2023 7.666 7.701 7.572 7.639 8,843,325 -0.04(-0.46%)
May 05, 2023 7.648 7.755 7.463 7.674 11,185,797 +0.18(+2.38%)
May 04, 2023 7.273 7.559 7.157 7.496 17,149,410 +0.11(+1.45%)
May 03, 2023 7.434 7.581 7.309 7.389 16,043,181 -0.03(-0.36%)
May 02, 2023 7.603 7.639 7.247 7.416 11,597,398 -0.24(-3.14%)
May 01, 2023 7.808 7.853 7.585 7.657 10,616,820 -0.16(-2.05%)
Apr 28, 2023 7.657 7.986 7.523 7.817 17,590,674 +0.21(+2.81%)
Apr 27, 2023 7.175 7.764 7.086 7.603 19,515,894 +0.53(+7.57%)
Apr 26, 2023 7.193 7.255 7.042 7.068 11,719,508 -0.10(-1.37%)
Apr 25, 2023 7.211 7.211 7.059 7.166 16,722,085 -0.11(-1.47%)
Apr 24, 2023 7.407 7.416 7.166 7.273 16,064,101 -0.13(-1.81%)
Apr 21, 2023 7.309 7.434 7.255 7.407 8,136,230 +0.07(+0.97%)
Apr 20, 2023 7.398 7.487 7.278 7.336 10,851,242 -0.22(-2.95%)
Apr 19, 2023 7.362 7.594 7.318 7.559 8,629,139 +0.10(+1.31%)
Apr 18, 2023 7.576 7.576 7.380 7.461 9,797,533 -0.14(-1.88%)
Apr 17, 2023 7.407 7.630 7.376 7.603 9,166,667 +0.22(+3.02%)
Apr 14, 2023 7.639 7.723 7.291 7.380 13,992,105 -0.21(-2.82%)
Apr 13, 2023 7.737 7.778 7.487 7.594 12,353,341 -0.07(-0.93%)
Apr 12, 2023 7.924 8.040 7.648 7.666 15,034,554 -0.12(-1.60%)
Apr 11, 2023 7.550 7.951 7.514 7.790 22,192,736 +0.33(+4.42%)
Apr 10, 2023 7.220 7.469 7.153 7.461 12,298,878 +0.24(+3.33%)
Apr 06, 2023 7.255 7.309 7.149 7.220 7,912,399 -0.01(-0.12%)
Apr 05, 2023 7.184 7.278 7.131 7.229 9,513,822 -0.01(-0.12%)
Apr 04, 2023 7.354 7.398 7.113 7.238 12,811,750 -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.