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

Medical Properties Trust (NY: MPW )

5.020 +0.090 (+1.83%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 12, 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 (%)
Jan 31, 2023 10.68 10.81 10.58 10.81 9,978,644 +0.16(+1.49%)
Jan 30, 2023 10.79 10.93 10.59 10.65 12,202,016 -0.25(-2.30%)
Jan 27, 2023 10.47 10.93 10.31 10.90 18,210,716 +0.40(+3.82%)
Jan 26, 2023 10.34 10.65 10.02 10.50 33,423,138 +0.16(+1.53%)
Jan 25, 2023 10.88 10.89 10.29 10.34 30,485,286 -0.69(-6.28%)
Jan 24, 2023 11.38 11.69 11.01 11.03 17,887,010 -0.47(-4.06%)
Jan 23, 2023 11.38 11.60 11.36 11.50 11,331,544 +0.05(+0.44%)
Jan 20, 2023 11.18 11.47 11.02 11.45 11,828,402 +0.32(+2.85%)
Jan 19, 2023 11.14 11.22 10.99 11.13 8,908,398 -0.13(-1.11%)
Jan 18, 2023 11.37 11.49 11.21 11.26 12,575,620 -0.08(-0.74%)
Jan 17, 2023 10.89 11.44 10.86 11.34 18,917,480 +0.63(+5.92%)
Jan 13, 2023 10.69 10.88 10.65 10.71 7,951,445 -0.14(-1.31%)
Jan 12, 2023 10.91 10.95 10.60 10.85 12,417,218 +0.07(+0.62%)
Jan 11, 2023 10.49 10.85 10.49 10.78 12,147,748 +0.36(+3.44%)
Jan 10, 2023 10.34 10.43 10.16 10.42 10,280,709 +0.09(+0.89%)
Jan 09, 2023 10.40 10.51 10.18 10.33 11,723,885 +0.02(+0.16%)
Jan 06, 2023 10.03 10.37 9.999 10.32 10,499,742 +0.31(+3.09%)
Jan 05, 2023 9.974 10.06 9.774 10.01 11,944,624 -0.08(-0.83%)
Jan 04, 2023 9.682 10.20 9.657 10.09 18,694,796 +0.47(+4.86%)
Jan 03, 2023 9.557 9.695 9.340 9.624 15,148,146 +0.33(+3.50%)
Dec 30, 2022 9.306 9.406 9.190 9.298 9,564,271 -0.08(-0.80%)
Dec 29, 2022 9.290 9.440 9.190 9.373 11,181,581 +0.16(+1.72%)
Dec 28, 2022 9.465 9.473 9.106 9.215 16,435,999 -0.23(-2.47%)
Dec 27, 2022 9.298 9.448 9.135 9.448 12,401,523 +0.14(+1.52%)
Dec 23, 2022 9.707 9.811 9.123 9.306 25,349,612 -0.47(-4.78%)
Dec 22, 2022 8.922 10.03 8.522 9.774 55,305,224 +0.80(+8.93%)
Dec 21, 2022 9.056 9.212 8.973 8.973 15,853,486 -0.11(-1.19%)
Dec 20, 2022 9.006 9.315 8.952 9.081 19,400,972 -0.04(-0.46%)
Dec 19, 2022 9.540 9.557 9.056 9.123 21,499,302 -0.38(-4.04%)
Dec 16, 2022 9.565 9.699 9.432 9.507 28,433,004 -0.19(-1.98%)
Dec 15, 2022 9.849 9.907 9.411 9.699 24,362,478 -0.20(-2.02%)
Dec 14, 2022 10.07 10.12 9.824 9.899 15,403,083 +0.03(+0.25%)
Dec 13, 2022 10.23 10.48 9.749 9.874 21,692,024 -0.02(-0.17%)
Dec 12, 2022 9.857 9.899 9.619 9.891 14,691,781 +0.04(+0.42%)
Dec 09, 2022 9.974 10.12 9.824 9.849 12,423,827 -0.18(-1.75%)
Dec 08, 2022 9.949 10.30 9.949 10.02 13,282,780 +0.11(+1.09%)
Dec 07, 2022 10.14 10.15 9.816 9.916 15,492,203 -0.30(-2.94%)
Dec 06, 2022 10.40 10.43 10.08 10.22 13,271,553 -0.15(-1.49%)
Dec 05, 2022 10.60 10.60 10.37 10.37 11,634,895 -0.24(-2.23%)
Dec 02, 2022 10.53 10.72 10.39 10.61 10,101,846 +0.05(+0.46%)
Dec 01, 2022 10.77 10.87 10.43 10.56 16,823,946 -0.14(-1.30%)
Nov 30, 2022 10.47 10.71 10.23 10.70 18,834,814 +0.11(+1.08%)
Nov 29, 2022 10.35 10.62 10.33 10.58 14,659,287 +0.28(+2.69%)
Nov 28, 2022 10.64 10.78 10.30 10.31 13,532,883 -0.37(-3.44%)
Nov 25, 2022 10.46 10.67 10.46 10.67 5,217,328 +0.26(+2.51%)
Nov 23, 2022 10.39 10.52 10.28 10.41 7,725,473 +0.03(+0.32%)
Nov 22, 2022 10.28 10.40 10.21 10.38 10,486,670 +0.16(+1.60%)
Nov 21, 2022 10.07 10.25 9.967 10.22 13,693,647 +0.13(+1.29%)
Nov 18, 2022 10.18 10.22 9.892 10.09 12,365,306 +0.07(+0.65%)
Nov 17, 2022 9.874 10.03 9.809 10.02 11,532,541 -0.01(-0.08%)
Nov 16, 2022 10.24 10.24 9.902 10.03 14,368,302 -0.25(-2.46%)
Nov 15, 2022 10.46 10.50 10.13 10.28 14,056,798 +0.11(+1.12%)
Nov 14, 2022 10.40 10.48 10.15 10.17 17,227,678 -0.07(-0.64%)
Nov 11, 2022 9.931 10.37 9.866 10.23 21,418,028 +0.38(+3.89%)
Nov 10, 2022 9.499 9.890 9.491 9.849 13,370,341 +0.68(+7.47%)
Nov 09, 2022 9.344 9.499 9.115 9.164 11,377,730 -0.28(-2.94%)
Nov 08, 2022 9.279 9.531 9.157 9.442 15,859,120 +0.20(+2.21%)
Nov 07, 2022 9.287 9.356 8.948 9.238 15,243,058 +0.06(+0.62%)
Nov 04, 2022 9.164 9.287 8.936 9.181 17,484,724 +0.13(+1.44%)
Nov 03, 2022 8.863 9.164 8.806 9.050 17,599,300 +0.07(+0.82%)
Nov 02, 2022 9.368 8.944 8.977 22,299,248 -0.44(-4.68%)
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.