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

Medical Properties Trust (NY: MPW )

4.780 +0.160 (+3.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2023 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 07, 2023 4.630 4.860 4.610 4.780 12,956,451 +0.16(+3.46%)
Dec 06, 2023 5.010 5.190 4.580 4.620 28,326,596 -0.35(-7.04%)
Dec 05, 2023 5.184 5.193 4.863 4.970 17,315,044 -0.22(-4.30%)
Dec 04, 2023 5.009 5.257 4.999 5.193 16,512,613 +0.14(+2.69%)
Dec 01, 2023 4.727 5.057 4.679 5.057 24,097,216 +0.35(+7.42%)
Nov 30, 2023 4.786 4.805 4.640 4.708 12,608,599 -0.05(-1.02%)
Nov 29, 2023 4.698 4.941 4.693 4.756 11,944,821 +0.14(+2.94%)
Nov 28, 2023 4.630 4.679 4.543 4.621 8,461,226 -0.06(-1.24%)
Nov 27, 2023 4.523 4.679 4.446 4.679 10,957,822 +0.15(+3.21%)
Nov 24, 2023 4.417 4.553 4.363 4.533 3,959,801 +0.12(+2.64%)
Nov 22, 2023 4.465 4.494 4.358 4.417 6,990,335 +0.01(+0.22%)
Nov 21, 2023 4.630 4.630 4.397 4.407 13,391,453 -0.30(-6.39%)
Nov 20, 2023 4.465 4.708 4.388 4.708 13,191,477 +0.23(+5.21%)
Nov 17, 2023 4.523 4.560 4.397 4.475 9,036,437 +0.02(+0.44%)
Nov 16, 2023 4.591 4.630 4.368 4.456 8,561,680 -0.16(-3.37%)
Nov 15, 2023 4.543 4.747 4.523 4.611 16,711,482 +0.07(+1.50%)
Nov 14, 2023 4.300 4.601 4.223 4.543 28,748,110 +0.58(+14.71%)
Nov 13, 2023 4.087 4.106 3.923 3.960 17,385,584 -0.16(-3.77%)
Nov 10, 2023 4.378 4.388 3.980 4.116 36,069,756 -0.39(-8.62%)
Nov 09, 2023 4.727 4.727 4.465 4.504 11,656,694 -0.17(-3.53%)
Nov 08, 2023 4.824 4.849 4.650 4.669 12,377,106 -0.15(-3.02%)
Nov 07, 2023 4.912 4.989 4.770 4.815 10,332,181 -0.09(-1.78%)
Nov 06, 2023 5.222 5.252 4.887 4.902 12,509,319 -0.39(-7.34%)
Nov 03, 2023 5.213 5.378 5.213 5.290 18,590,186 +0.23(+4.61%)
Nov 02, 2023 4.659 5.077 4.659 5.057 20,922,546 +0.53(+11.80%)
Nov 01, 2023 4.621 4.693 4.388 4.523 15,665,226 -0.12(-2.51%)
Oct 31, 2023 4.756 4.824 4.591 4.640 11,707,977 -0.04(-0.83%)
Oct 30, 2023 4.844 4.912 4.630 4.679 11,648,788 -0.08(-1.63%)
Oct 27, 2023 5.086 5.096 4.659 4.756 15,890,788 -0.25(-5.04%)
Oct 26, 2023 4.553 5.077 4.553 5.009 31,581,198 +0.68(+15.70%)
Oct 25, 2023 4.533 4.659 4.310 4.329 12,433,689 -0.23(-5.11%)
Oct 24, 2023 4.582 4.630 4.523 4.562 9,655,307 +0.10(+2.17%)
Oct 23, 2023 4.465 4.611 4.339 4.465 11,588,200 -0.10(-2.13%)
Oct 20, 2023 4.475 4.621 4.436 4.562 13,898,329 +0.06(+1.29%)
Oct 19, 2023 4.582 4.684 4.475 4.504 9,352,377 -0.11(-2.32%)
Oct 18, 2023 4.873 4.873 4.591 4.611 12,251,035 -0.30(-6.13%)
Oct 17, 2023 4.756 5.009 4.737 4.912 11,563,451 +0.07(+1.40%)
Oct 16, 2023 4.756 4.863 4.523 4.844 21,000,024 +0.03(+0.60%)
Oct 13, 2023 5.135 5.164 4.805 4.815 14,553,010 -0.31(-6.06%)
Oct 12, 2023 5.319 5.368 5.033 5.125 11,853,721 -0.21(-4.00%)
Oct 11, 2023 5.203 5.378 5.203 5.339 10,878,662 +0.15(+2.80%)
Oct 10, 2023 5.019 5.252 4.955 5.193 9,022,998 +0.21(+4.29%)
Oct 09, 2023 4.873 5.019 4.873 4.980 10,417,353 +0.03(+0.59%)
Oct 06, 2023 5.048 5.077 4.878 4.951 10,496,918 -0.19(-3.77%)
Oct 05, 2023 5.106 5.184 5.048 5.145 6,578,230 +0.04(+0.76%)
Oct 04, 2023 4.815 5.135 4.786 5.106 12,154,541 +0.30(+6.26%)
Oct 03, 2023 4.999 5.048 4.776 4.805 14,704,228 -0.27(-5.35%)
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.