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

Medical Properties Trust (NY: MPW )

4.835 +0.005 (+0.10%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 14, 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 (%)
Dec 30, 2022 9.332 9.432 9.215 9.324 9,538,050 -0.08(-0.80%)
Dec 29, 2022 9.315 9.466 9.215 9.399 11,150,925 +0.16(+1.72%)
Dec 28, 2022 9.491 9.499 9.131 9.240 16,390,938 -0.23(-2.47%)
Dec 27, 2022 9.324 9.474 9.160 9.474 12,367,523 +0.14(+1.52%)
Dec 23, 2022 9.734 9.838 9.148 9.332 25,280,114 -0.47(-4.78%)
Dec 22, 2022 8.947 10.06 8.545 9.801 55,153,600 +0.80(+8.93%)
Dec 21, 2022 9.081 9.238 8.997 8.997 15,810,021 -0.11(-1.19%)
Dec 20, 2022 9.031 9.340 8.976 9.106 19,347,782 -0.04(-0.46%)
Dec 19, 2022 9.566 9.583 9.081 9.148 21,440,360 -0.38(-4.04%)
Dec 16, 2022 9.591 9.725 9.458 9.533 28,355,052 -0.19(-1.98%)
Dec 15, 2022 9.876 9.935 9.437 9.725 24,295,686 -0.20(-2.02%)
Dec 14, 2022 10.09 10.15 9.851 9.926 15,360,853 +0.03(+0.25%)
Dec 13, 2022 10.26 10.51 9.776 9.901 21,632,552 -0.02(-0.17%)
Dec 12, 2022 9.884 9.926 9.646 9.918 14,651,502 +0.04(+0.42%)
Dec 09, 2022 10.00 10.15 9.851 9.876 12,389,766 -0.18(-1.75%)
Dec 08, 2022 9.976 10.33 9.976 10.05 13,246,357 +0.11(+1.09%)
Dec 07, 2022 10.17 10.18 9.843 9.943 15,449,730 -0.30(-2.94%)
Dec 06, 2022 10.43 10.46 10.11 10.24 13,235,168 -0.16(-1.49%)
Dec 05, 2022 10.63 10.63 10.40 10.40 11,602,997 -0.24(-2.23%)
Dec 02, 2022 10.56 10.75 10.42 10.64 10,074,150 +0.05(+0.46%)
Dec 01, 2022 10.80 10.90 10.46 10.59 16,777,820 -0.14(-1.30%)
Nov 30, 2022 10.50 10.73 10.26 10.73 18,783,176 +0.11(+1.08%)
Nov 29, 2022 10.38 10.65 10.36 10.61 14,619,097 +0.28(+2.69%)
Nov 28, 2022 10.67 10.81 10.33 10.33 13,495,781 -0.37(-3.44%)
Nov 25, 2022 10.49 10.70 10.49 10.70 5,203,024 +0.26(+2.51%)
Nov 23, 2022 10.42 10.55 10.31 10.44 7,704,293 +0.03(+0.31%)
Nov 22, 2022 10.31 10.42 10.24 10.41 10,457,919 +0.16(+1.60%)
Nov 21, 2022 10.10 10.28 9.995 10.24 13,656,105 +0.13(+1.29%)
Nov 18, 2022 10.21 10.24 9.919 10.11 12,331,405 +0.07(+0.65%)
Nov 17, 2022 9.901 10.06 9.835 10.05 11,500,923 -0.01(-0.08%)
Nov 16, 2022 10.27 10.27 9.929 10.06 14,328,910 -0.25(-2.46%)
Nov 15, 2022 10.49 10.53 10.15 10.31 14,018,259 +0.11(+1.12%)
Nov 14, 2022 10.42 10.51 10.18 10.20 17,180,446 -0.07(-0.64%)
Nov 11, 2022 9.958 10.40 9.893 10.26 21,359,308 +0.38(+3.89%)
Nov 10, 2022 9.525 9.917 9.517 9.876 13,333,684 +0.69(+7.47%)
Nov 09, 2022 9.369 9.525 9.141 9.190 11,346,537 -0.28(-2.94%)
Nov 08, 2022 9.304 9.557 9.182 9.468 15,815,640 +0.20(+2.21%)
Nov 07, 2022 9.312 9.382 8.973 9.263 15,201,267 +0.06(+0.62%)
Nov 04, 2022 9.190 9.312 8.961 9.206 17,436,788 +0.13(+1.44%)
Nov 03, 2022 8.887 9.190 8.830 9.075 17,551,048 +0.07(+0.82%)
Nov 02, 2022 9.394 8.969 9.002 22,238,112 -0.44(-4.68%)
Nov 01, 2022 9.533 9.533 9.320 9.443 13,020,816 +0.08(+0.87%)
Oct 31, 2022 9.419 9.541 9.353 9.361 15,017,601 -0.11(-1.21%)
Oct 28, 2022 9.533 9.647 9.222 9.476 24,666,150 -0.07(-0.77%)
Oct 27, 2022 9.026 9.574 8.846 9.549 35,190,556 +0.68(+7.65%)
Oct 26, 2022 8.920 9.042 8.699 8.871 24,832,602 +0.02(+0.18%)
Oct 25, 2022 8.519 8.912 8.503 8.854 25,978,452 +0.36(+4.23%)
Oct 24, 2022 8.470 8.695 8.364 8.495 20,314,490 +0.14(+1.66%)
Oct 21, 2022 8.871 8.875 8.094 8.356 44,035,040 -0.63(-7.01%)
Oct 20, 2022 8.993 9.116 8.928 8.985 10,043,813 -0.01(-0.09%)
Oct 19, 2022 8.952 9.051 8.846 8.993 11,449,830 -0.05(-0.54%)
Oct 18, 2022 9.239 9.324 9.002 9.042 14,850,147 -0.09(-0.98%)
Oct 17, 2022 9.091 9.255 9.002 9.132 19,019,926 +0.25(+2.85%)
Oct 14, 2022 9.165 9.280 8.863 8.879 20,544,168 -0.16(-1.72%)
Oct 13, 2022 8.863 9.145 8.560 9.034 20,637,974 +0.09(+1.01%)
Oct 12, 2022 8.977 9.051 8.781 8.944 28,094,698 -0.03(-0.36%)
Oct 11, 2022 8.585 9.026 8.429 8.977 29,385,930 +0.48(+5.68%)
Oct 10, 2022 8.536 8.707 8.343 8.495 24,413,358 +0.20(+2.47%)
Oct 07, 2022 8.601 8.650 8.176 8.290 40,166,520 -0.45(-5.14%)
Oct 06, 2022 9.353 9.504 8.732 8.740 35,069,460 -0.58(-6.23%)
Oct 05, 2022 9.508 9.614 9.132 9.320 21,362,388 -0.48(-4.92%)
Oct 04, 2022 9.557 9.999 9.517 9.803 16,972,520 +0.36(+3.81%)
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.