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

Medical Properties Trust (NY: MPW )

5.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 26, 2024 6.000 6.013 5.880 5.900 6,982,055 -0.03(-0.51%)
Sep 25, 2024 6.060 6.110 5.930 5.930 8,985,509 -0.17(-2.79%)
Sep 24, 2024 5.910 6.180 5.900 6.100 11,523,633 +0.22(+3.74%)
Sep 23, 2024 5.750 5.890 5.680 5.880 9,013,081 +0.12(+2.08%)
Sep 20, 2024 5.800 6.005 5.730 5.760 20,223,802 -0.01(-0.17%)
Sep 19, 2024 5.990 6.020 5.750 5.770 12,717,387 -0.17(-2.86%)
Sep 18, 2024 5.930 6.130 5.765 5.940 17,496,616 -0.30(-4.81%)
Sep 17, 2024 6.350 6.550 6.200 6.240 14,102,427 -0.11(-1.73%)
Sep 16, 2024 6.400 6.465 6.130 6.350 23,382,492 -0.02(-0.31%)
Sep 13, 2024 5.830 6.430 5.770 6.370 36,868,864 +0.77(+13.75%)
Sep 12, 2024 5.500 5.745 5.070 5.600 44,639,740 +0.78(+16.18%)
Sep 11, 2024 4.750 4.856 4.700 4.820 9,458,699 +0.02(+0.42%)
Sep 10, 2024 4.950 4.960 4.670 4.800 10,984,500 -0.19(-3.81%)
Sep 09, 2024 4.900 5.090 4.690 4.990 11,881,815 +0.06(+1.22%)
Sep 06, 2024 4.920 5.030 4.820 4.930 10,633,763 +0.04(+0.82%)
Sep 05, 2024 4.850 5.060 4.830 4.890 12,401,092 +0.09(+1.87%)
Sep 04, 2024 4.560 4.810 4.560 4.800 10,203,748 +0.24(+5.26%)
Sep 03, 2024 4.450 4.630 4.430 4.560 13,416,932 +0.06(+1.33%)
Aug 30, 2024 4.450 4.540 4.430 4.500 11,585,910 +0.07(+1.58%)
Aug 29, 2024 4.410 4.450 4.350 4.430 7,084,770 +0.02(+0.45%)
Aug 28, 2024 4.400 4.420 4.360 4.410 7,113,903 -0.02(-0.45%)
Aug 27, 2024 4.360 4.510 4.350 4.430 7,096,363 +0.05(+1.14%)
Aug 26, 2024 4.510 4.530 4.330 4.380 11,838,855 -0.13(-2.88%)
Aug 23, 2024 4.500 4.645 4.500 4.510 8,374,700 -0.03(-0.66%)
Aug 22, 2024 4.680 4.700 4.500 4.540 7,673,282 -0.13(-2.78%)
Aug 21, 2024 4.770 4.810 4.660 4.670 7,685,312 -0.07(-1.48%)
Aug 20, 2024 4.590 4.780 4.560 4.740 9,635,170 +0.10(+2.16%)
Aug 19, 2024 4.880 4.900 4.610 4.640 18,148,204 -0.28(-5.69%)
Aug 16, 2024 4.910 4.990 4.860 4.920 8,857,293 -0.01(-0.20%)
Aug 15, 2024 4.730 5.010 4.690 4.930 13,117,856 +0.25(+5.34%)
Aug 14, 2024 4.730 4.775 4.650 4.680 7,380,065 -0.02(-0.43%)
Aug 13, 2024 4.560 4.720 4.525 4.700 10,629,452 +0.21(+4.68%)
Aug 12, 2024 4.600 4.610 4.340 4.490 16,192,126 -0.17(-3.65%)
Aug 09, 2024 4.660 4.805 4.530 4.660 10,732,940 -0.13(-2.71%)
Aug 08, 2024 4.280 4.820 4.110 4.790 27,843,920 +0.20(+4.36%)
Aug 07, 2024 4.880 4.890 4.565 4.590 18,680,334 -0.20(-4.18%)
Aug 06, 2024 4.580 4.860 4.540 4.790 15,567,788 +0.22(+4.81%)
Aug 05, 2024 4.400 4.690 4.400 4.570 12,913,239 -0.14(-2.97%)
Aug 02, 2024 4.510 4.725 4.480 4.710 12,622,388 +0.08(+1.73%)
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.