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

Medical Properties Trust (NY: MPW )

4.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 7.431 7.466 7.340 7.405 9,122,455 -0.03(-0.46%)
May 05, 2023 7.414 7.517 7.235 7.440 11,538,864 +0.17(+2.38%)
May 04, 2023 7.051 7.327 6.938 7.267 17,690,712 +0.10(+1.45%)
May 03, 2023 7.206 7.349 7.085 7.163 16,549,565 -0.03(-0.36%)
May 02, 2023 7.370 7.405 7.025 7.189 11,963,457 -0.23(-3.14%)
May 01, 2023 7.569 7.612 7.353 7.422 10,951,928 -0.16(-2.05%)
Apr 28, 2023 7.422 7.742 7.293 7.578 18,145,902 +0.21(+2.81%)
Apr 27, 2023 6.956 7.526 6.869 7.370 20,131,892 +0.52(+7.57%)
Apr 26, 2023 6.973 7.033 6.826 6.852 12,089,421 -0.10(-1.37%)
Apr 25, 2023 6.990 6.990 6.843 6.947 17,249,898 -0.10(-1.47%)
Apr 24, 2023 7.180 7.189 6.947 7.051 16,571,146 -0.13(-1.81%)
Apr 21, 2023 7.085 7.206 7.033 7.180 8,393,041 +0.07(+0.97%)
Apr 20, 2023 7.172 7.258 7.055 7.111 11,193,749 -0.22(-2.95%)
Apr 19, 2023 7.137 7.362 7.094 7.327 8,901,508 +0.10(+1.31%)
Apr 18, 2023 7.345 7.345 7.154 7.232 10,106,780 -0.14(-1.88%)
Apr 17, 2023 7.180 7.396 7.150 7.370 9,456,002 +0.22(+3.02%)
Apr 14, 2023 7.405 7.487 7.068 7.154 14,433,750 -0.21(-2.82%)
Apr 13, 2023 7.500 7.540 7.258 7.362 12,743,260 -0.07(-0.93%)
Apr 12, 2023 7.682 7.794 7.414 7.431 15,509,103 -0.12(-1.60%)
Apr 11, 2023 7.319 7.707 7.284 7.552 22,893,224 +0.32(+4.42%)
Apr 10, 2023 6.999 7.241 6.934 7.232 12,687,078 +0.23(+3.33%)
Apr 06, 2023 7.033 7.085 6.930 6.999 8,162,145 -0.01(-0.12%)
Apr 05, 2023 6.964 7.055 6.913 7.008 9,814,115 -0.01(-0.12%)
Apr 04, 2023 7.129 7.172 6.895 7.016 13,216,139 -0.03(-0.49%)
Apr 03, 2023 7.206 7.361 7.042 7.051 20,034,894 -0.05(-0.73%)
Mar 31, 2023 6.982 7.120 6.835 7.103 19,306,750 +0.16(+2.24%)
Mar 30, 2023 6.757 7.319 6.675 6.947 30,782,628 +0.30(+4.55%)
Mar 29, 2023 6.705 6.904 6.593 6.645 25,010,198 +0.24(+3.78%)
Mar 28, 2023 6.394 6.480 6.318 6.403 10,754,766 -0.04(-0.67%)
Mar 27, 2023 6.576 6.627 6.442 6.446 15,769,490 -0.06(-0.93%)
Mar 24, 2023 6.213 6.515 6.135 6.506 18,877,834 +0.22(+3.58%)
Mar 23, 2023 6.411 6.558 6.217 6.282 24,076,176 -0.11(-1.76%)
Mar 22, 2023 6.792 6.805 6.377 6.394 22,074,842 -0.42(-6.21%)
Mar 21, 2023 6.913 6.990 6.748 6.817 17,978,018 +0.00(+0.00%)
Mar 20, 2023 6.740 6.973 6.714 6.817 19,043,138 +0.14(+2.07%)
Mar 17, 2023 6.930 6.995 6.636 6.679 26,774,210 -0.24(-3.50%)
Mar 16, 2023 6.835 6.947 6.567 6.921 42,307,512 -0.12(-1.72%)
Mar 15, 2023 7.008 7.085 6.809 7.042 35,376,336 -0.07(-0.97%)
Mar 14, 2023 7.470 7.566 7.053 7.111 32,838,186 -0.14(-1.96%)
Mar 13, 2023 7.270 7.353 6.986 7.253 39,654,536 -0.08(-1.14%)
Mar 10, 2023 7.929 7.996 7.228 7.337 41,182,784 -0.66(-8.25%)
Mar 09, 2023 8.355 8.395 7.938 7.996 27,526,852 -0.42(-4.96%)
Mar 08, 2023 8.397 8.539 8.355 8.413 13,181,875 +0.02(+0.20%)
Mar 07, 2023 8.781 8.789 8.392 8.397 15,342,489 -0.38(-4.28%)
Mar 06, 2023 8.872 8.931 8.714 8.772 13,646,388 -0.02(-0.19%)
Mar 03, 2023 8.814 8.914 8.697 8.789 16,551,543 +0.03(+0.38%)
Mar 02, 2023 8.405 8.964 8.342 8.756 26,300,376 +0.35(+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.