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

Medical Properties Trust, Inc. common stock (NY: MPW )

3.770 -0.060 (-1.57%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 24, 2024 3.800 3.800 3.710 3.770 6,111,829 -0.06(-1.57%)
Dec 23, 2024 3.840 3.900 3.720 3.830 13,383,754 -0.03(-0.78%)
Dec 20, 2024 3.730 3.890 3.720 3.860 22,936,010 +0.09(+2.52%)
Dec 19, 2024 3.950 3.975 3.760 3.765 15,056,023 -0.15(-3.95%)
Dec 18, 2024 3.940 4.150 3.910 3.920 20,309,342 -0.05(-1.26%)
Dec 17, 2024 3.870 3.990 3.810 3.970 14,053,339 +0.07(+1.79%)
Dec 16, 2024 3.950 3.960 3.870 3.900 15,323,891 -0.08(-2.01%)
Dec 13, 2024 3.970 4.010 3.830 3.980 11,984,688 -0.06(-1.49%)
Dec 12, 2024 4.050 4.090 3.960 4.040 11,936,464 -0.07(-1.70%)
Dec 11, 2024 4.120 4.195 4.080 4.110 14,495,802 +0.01(+0.24%)
Dec 10, 2024 4.170 4.210 4.090 4.100 9,947,033 -0.08(-1.91%)
Dec 09, 2024 4.170 4.240 4.130 4.180 11,825,304 +0.04(+0.97%)
Dec 06, 2024 4.190 4.240 4.030 4.140 11,359,282 +0.00(+0.00%)
Dec 05, 2024 4.210 4.230 4.130 4.140 8,961,958 -0.06(-1.43%)
Dec 04, 2024 4.260 4.285 4.200 4.200 8,010,853 -0.04(-0.94%)
Dec 03, 2024 4.250 4.300 4.220 4.240 8,935,797 -0.04(-0.93%)
Dec 02, 2024 4.350 4.350 4.200 4.280 13,769,179 -0.11(-2.51%)
Nov 29, 2024 4.300 4.410 4.280 4.390 7,337,967 +0.06(+1.39%)
Nov 27, 2024 4.300 4.360 4.225 4.330 9,099,907 +0.07(+1.64%)
Nov 26, 2024 4.480 4.480 4.210 4.260 15,391,778 -0.22(-4.91%)
Nov 25, 2024 4.350 4.610 4.350 4.480 16,220,956 +0.17(+3.94%)
Nov 22, 2024 4.250 4.380 4.230 4.310 9,841,341 +0.07(+1.65%)
Nov 21, 2024 4.250 4.360 4.190 4.240 10,847,978 -0.02(-0.47%)
Nov 20, 2024 4.280 4.310 4.120 4.260 11,406,924 -0.07(-1.62%)
Nov 19, 2024 4.210 4.365 4.180 4.330 10,921,449 +0.12(+2.85%)
Nov 18, 2024 4.270 4.285 4.190 4.210 9,414,766 -0.10(-2.32%)
Nov 15, 2024 4.290 4.380 4.270 4.310 6,835,846 +0.03(+0.70%)
Nov 14, 2024 4.420 4.420 4.280 4.280 10,559,603 -0.12(-2.73%)
Nov 13, 2024 4.350 4.465 4.320 4.400 10,943,704 +0.05(+1.15%)
Nov 12, 2024 4.500 4.500 4.310 4.350 12,488,024 -0.18(-3.97%)
Nov 11, 2024 4.950 4.950 4.510 4.530 14,786,730 -0.38(-7.74%)
Nov 08, 2024 4.650 4.989 4.610 4.910 20,593,536 +0.37(+8.15%)
Nov 07, 2024 4.380 4.650 4.165 4.540 28,731,960 -0.05(-1.09%)
Nov 06, 2024 4.580 4.680 4.440 4.590 12,173,332 +0.03(+0.66%)
Nov 05, 2024 4.600 4.615 4.460 4.560 7,803,433 -0.07(-1.51%)
Nov 04, 2024 4.510 4.650 4.480 4.630 7,155,420 +0.12(+2.66%)
Nov 01, 2024 4.660 4.680 4.500 4.510 9,569,852 -0.12(-2.59%)
Oct 31, 2024 4.710 4.765 4.600 4.630 7,413,707 -0.08(-1.70%)
Oct 30, 2024 4.620 4.780 4.600 4.710 6,526,881 +0.05(+1.07%)
Oct 29, 2024 4.650 4.690 4.520 4.660 10,844,147 +0.00(+0.00%)
Oct 28, 2024 4.660 4.690 4.570 4.660 7,479,041 +0.04(+0.87%)
Oct 25, 2024 4.930 5.030 4.600 4.620 9,984,097 -0.31(-6.29%)
Oct 24, 2024 4.780 4.969 4.740 4.930 12,343,529 +0.21(+4.45%)
Oct 23, 2024 4.700 4.740 4.620 4.720 6,256,732 +0.01(+0.21%)
Oct 22, 2024 4.740 4.770 4.680 4.710 4,639,538 -0.02(-0.42%)
Oct 21, 2024 4.960 4.965 4.720 4.730 8,276,838 -0.26(-5.21%)
Oct 18, 2024 4.730 5.030 4.680 4.990 12,180,437 +0.28(+5.94%)
Oct 17, 2024 4.680 4.740 4.635 4.710 7,673,153 -0.02(-0.42%)
Oct 16, 2024 4.720 4.810 4.650 4.730 10,281,161 +0.04(+0.85%)
Oct 15, 2024 4.570 4.758 4.474 4.690 16,432,620 +0.16(+3.53%)
Oct 14, 2024 4.690 4.720 4.430 4.530 23,970,632 -0.22(-4.63%)
Oct 11, 2024 4.900 4.965 4.740 4.750 12,661,752 -0.20(-4.04%)
Oct 10, 2024 5.120 5.160 4.810 4.950 18,389,850 -0.21(-4.07%)
Oct 09, 2024 5.460 5.500 5.130 5.160 14,186,873 -0.32(-5.84%)
Oct 08, 2024 5.560 5.600 5.430 5.480 6,750,253 -0.09(-1.62%)
Oct 07, 2024 5.720 5.745 5.550 5.570 4,715,212 -0.15(-2.62%)
Oct 04, 2024 5.670 5.760 5.610 5.720 7,411,057 +0.04(+0.70%)
Oct 03, 2024 5.540 5.690 5.460 5.680 7,142,053 +0.12(+2.16%)
Oct 02, 2024 5.720 5.730 5.550 5.560 8,572,454 -0.21(-3.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.