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

Medical Properties Trust (NY: MPW )

5.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2024 4.549 4.690 4.472 4.472 10,860,177 -0.17(-3.77%)
Apr 29, 2024 4.472 4.656 4.467 4.646 11,779,068 +0.26(+5.99%)
Apr 26, 2024 4.472 4.588 4.384 4.384 9,275,504 -0.05(-1.10%)
Apr 25, 2024 4.413 4.462 4.258 4.433 8,490,590 -0.01(-0.22%)
Apr 24, 2024 4.491 4.557 4.423 4.442 14,674,523 -0.07(-1.51%)
Apr 23, 2024 4.403 4.637 4.365 4.510 11,730,512 +0.12(+2.65%)
Apr 22, 2024 4.306 4.423 4.258 4.394 10,636,530 +0.10(+2.26%)
Apr 19, 2024 4.656 4.700 4.297 4.297 22,176,766 -0.41(-8.68%)
Apr 18, 2024 4.507 4.724 4.422 4.705 16,825,066 +0.21(+4.61%)
Apr 17, 2024 4.431 4.582 4.384 4.497 12,835,138 +0.14(+3.25%)
Apr 16, 2024 4.375 4.521 4.328 4.356 14,059,684 -0.11(-2.53%)
Apr 15, 2024 4.554 5.007 4.309 4.469 59,940,220 +0.71(+18.80%)
Apr 12, 2024 3.837 3.903 3.715 3.762 15,630,435 -0.09(-2.44%)
Apr 11, 2024 3.885 3.913 3.743 3.856 10,883,422 -0.02(-0.49%)
Apr 10, 2024 3.828 3.899 3.715 3.875 20,161,258 -0.16(-3.97%)
Apr 09, 2024 3.866 4.045 3.852 4.035 10,665,313 +0.18(+4.65%)
Apr 08, 2024 3.866 3.908 3.809 3.856 8,838,414 +0.04(+0.99%)
Apr 05, 2024 3.913 3.941 3.809 3.819 19,315,324 -0.17(-4.26%)
Apr 04, 2024 4.054 4.186 3.988 3.988 11,367,663 -0.02(-0.47%)
Apr 03, 2024 4.026 4.054 3.922 4.007 10,394,641 -0.06(-1.39%)
Apr 02, 2024 4.177 4.215 4.035 4.064 15,298,562 -0.19(-4.43%)
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.