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 (%)
Sep 29, 2023 4.768 5.061 4.759 4.988 15,860,562 +0.20(+4.21%)
Sep 28, 2023 4.622 4.832 4.613 4.787 14,411,955 +0.18(+3.98%)
Sep 27, 2023 4.631 4.713 4.549 4.604 17,003,464 -0.01(-0.20%)
Sep 26, 2023 4.759 4.791 4.567 4.613 18,453,434 -0.22(-4.55%)
Sep 25, 2023 4.814 4.851 4.713 4.832 15,773,041 -0.05(-1.12%)
Sep 22, 2023 4.906 4.976 4.759 4.887 19,019,424 +0.03(+0.57%)
Sep 21, 2023 5.208 5.217 4.851 4.860 28,074,068 -0.44(-8.29%)
Sep 20, 2023 5.574 5.578 5.299 5.299 17,399,694 -0.21(-3.82%)
Sep 19, 2023 5.574 5.638 5.491 5.510 12,001,666 -0.06(-1.15%)
Sep 18, 2023 5.775 5.775 5.574 5.574 14,962,888 -0.25(-4.25%)
Sep 15, 2023 5.940 5.958 5.711 5.821 23,021,766 -0.20(-3.34%)
Sep 14, 2023 5.949 6.077 5.921 6.022 11,139,932 +0.15(+2.49%)
Sep 13, 2023 5.857 5.931 5.775 5.876 11,019,707 +0.00(+0.00%)
Sep 12, 2023 5.768 5.920 5.706 5.876 11,049,323 +0.07(+1.23%)
Sep 11, 2023 5.965 5.985 5.786 5.804 9,714,456 -0.13(-2.26%)
Sep 08, 2023 6.028 6.032 5.876 5.938 11,947,362 -0.08(-1.34%)
Sep 07, 2023 6.207 6.233 6.019 6.019 18,202,742 -0.25(-3.99%)
Sep 06, 2023 6.359 6.421 6.198 6.269 10,400,972 -0.11(-1.68%)
Sep 05, 2023 6.484 6.520 6.368 6.377 8,062,483 -0.14(-2.19%)
Sep 01, 2023 6.520 6.618 6.475 6.520 8,136,587 +0.06(+0.97%)
Aug 31, 2023 6.421 6.555 6.390 6.457 9,150,580 -0.11(-1.63%)
Aug 30, 2023 6.511 6.600 6.412 6.564 7,136,309 +0.05(+0.82%)
Aug 29, 2023 6.368 6.520 6.260 6.511 9,303,959 +0.20(+3.12%)
Aug 28, 2023 6.296 6.448 6.296 6.314 8,325,171 +0.04(+0.71%)
Aug 25, 2023 6.341 6.403 6.198 6.269 7,810,018 -0.07(-1.13%)
Aug 24, 2023 6.287 6.484 6.225 6.341 9,121,129 +0.04(+0.71%)
Aug 23, 2023 6.055 6.323 5.992 6.296 14,039,830 +0.24(+3.99%)
Aug 22, 2023 6.305 6.305 5.912 6.055 24,825,426 -0.21(-3.42%)
Aug 21, 2023 6.225 6.323 6.010 6.269 31,158,910 +0.07(+1.15%)
Aug 18, 2023 6.779 6.913 5.706 6.198 70,459,784 -0.51(-7.60%)
Aug 17, 2023 6.582 6.806 6.520 6.707 13,387,405 +0.10(+1.49%)
Aug 16, 2023 6.743 6.824 6.582 6.609 12,791,999 -0.18(-2.63%)
Aug 15, 2023 6.868 6.913 6.761 6.788 14,371,434 -0.20(-2.82%)
Aug 14, 2023 7.020 7.088 6.922 6.985 14,280,428 -0.24(-3.34%)
Aug 11, 2023 6.904 7.244 6.663 7.226 34,634,072 -0.04(-0.61%)
Aug 10, 2023 7.629 7.696 7.204 7.271 21,455,468 -0.33(-4.35%)
Aug 09, 2023 7.772 7.995 7.593 7.602 19,525,672 -0.16(-2.07%)
Aug 08, 2023 8.532 8.532 7.620 7.763 41,206,824 -1.27(-14.06%)
Aug 07, 2023 8.881 9.051 8.854 9.033 9,515,834 +0.13(+1.51%)
Aug 04, 2023 8.818 9.024 8.773 8.899 7,329,073 +0.07(+0.81%)
Aug 03, 2023 8.764 8.827 8.505 8.827 7,574,079 +0.01(+0.10%)
Aug 02, 2023 8.755 8.885 8.675 8.818 8,348,319 -0.05(-0.60%)
Aug 01, 2023 8.943 9.010 8.720 8.872 8,485,639 -0.15(-1.68%)
Jul 31, 2023 9.015 9.131 8.854 9.024 8,165,041 +0.04(+0.40%)
Jul 28, 2023 9.292 9.346 8.952 8.988 9,638,317 -0.17(-1.86%)
Jul 27, 2023 9.569 9.604 9.131 9.158 8,787,283 -0.34(-3.58%)
Jul 26, 2023 9.310 9.507 9.301 9.498 7,714,358 +0.20(+2.12%)
Jul 25, 2023 9.346 9.399 9.194 9.301 10,241,577 -0.05(-0.57%)
Jul 24, 2023 9.256 9.435 9.203 9.355 10,145,616 +0.11(+1.16%)
Jul 21, 2023 9.212 9.310 9.064 9.247 8,157,123 +0.06(+0.68%)
Jul 20, 2023 9.256 9.323 9.176 9.185 12,234,499 -0.14(-1.53%)
Jul 19, 2023 8.988 9.328 8.988 9.328 10,553,398 +0.43(+4.82%)
Jul 18, 2023 8.863 8.957 8.800 8.899 9,387,297 +0.09(+1.02%)
Jul 17, 2023 8.791 8.888 8.711 8.809 6,917,643 +0.01(+0.10%)
Jul 14, 2023 8.836 8.863 8.666 8.800 8,907,979 -0.05(-0.61%)
Jul 13, 2023 8.845 8.925 8.773 8.854 9,005,769 +0.09(+1.02%)
Jul 12, 2023 8.818 8.881 8.738 8.764 8,632,163 +0.10(+1.14%)
Jul 11, 2023 8.496 8.702 8.407 8.666 8,767,250 +0.29(+3.42%)
Jul 10, 2023 8.228 8.416 8.138 8.380 7,907,489 +0.10(+1.19%)
Jul 07, 2023 8.183 8.398 8.129 8.281 11,965,596 +0.09(+1.09%)
Jul 06, 2023 8.353 8.416 8.040 8.192 13,178,061 -0.31(-3.68%)
Jul 05, 2023 8.469 8.711 8.335 8.505 8,071,309 -0.03(-0.31%)
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.