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

Medical Properties Trust (NY: MPW )

4.925 -0.105 (-2.09%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 11, 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 28, 2023 7.443 7.763 7.313 7.599 18,096,152 +0.21(+2.81%)
Apr 27, 2023 6.975 7.547 6.888 7.391 20,076,696 +0.52(+7.57%)
Apr 26, 2023 6.992 7.053 6.845 6.871 12,056,276 -0.10(-1.37%)
Apr 25, 2023 7.010 7.010 6.862 6.966 17,202,606 -0.10(-1.47%)
Apr 24, 2023 7.200 7.209 6.966 7.070 16,525,714 -0.13(-1.80%)
Apr 21, 2023 7.105 7.226 7.053 7.200 8,370,030 +0.07(+0.97%)
Apr 20, 2023 7.191 7.278 7.074 7.131 11,163,060 -0.22(-2.95%)
Apr 19, 2023 7.157 7.382 7.113 7.347 8,877,103 +0.10(+1.31%)
Apr 18, 2023 7.365 7.365 7.174 7.252 10,079,071 -0.14(-1.88%)
Apr 17, 2023 7.200 7.417 7.170 7.391 9,430,077 +0.22(+3.02%)
Apr 14, 2023 7.425 7.508 7.087 7.174 14,394,178 -0.21(-2.82%)
Apr 13, 2023 7.521 7.561 7.278 7.382 12,708,322 -0.07(-0.93%)
Apr 12, 2023 7.703 7.815 7.434 7.451 15,466,582 -0.12(-1.60%)
Apr 11, 2023 7.339 7.729 7.304 7.573 22,830,458 +0.32(+4.42%)
Apr 10, 2023 7.018 7.261 6.953 7.252 12,652,294 +0.23(+3.33%)
Apr 06, 2023 7.053 7.105 6.949 7.018 8,139,767 -0.01(-0.12%)
Apr 05, 2023 6.984 7.074 6.932 7.027 9,787,208 -0.01(-0.12%)
Apr 04, 2023 7.148 7.191 6.914 7.035 13,179,905 -0.03(-0.49%)
Apr 03, 2023 7.226 7.381 7.061 7.070 19,979,836 -0.05(-0.73%)
Mar 31, 2023 7.001 7.139 6.854 7.122 19,253,818 +0.16(+2.24%)
Mar 30, 2023 6.776 7.339 6.693 6.966 30,698,232 +0.30(+4.55%)
Mar 29, 2023 6.724 6.923 6.611 6.663 24,941,628 +0.24(+3.78%)
Mar 28, 2023 6.412 6.498 6.335 6.420 10,725,280 -0.04(-0.67%)
Mar 27, 2023 6.594 6.646 6.459 6.464 15,726,256 -0.06(-0.93%)
Mar 24, 2023 6.230 6.533 6.152 6.524 18,826,076 +0.23(+3.58%)
Mar 23, 2023 6.429 6.576 6.234 6.299 24,010,168 -0.11(-1.76%)
Mar 22, 2023 6.810 6.823 6.394 6.412 22,014,320 -0.42(-6.21%)
Mar 21, 2023 6.932 7.010 6.767 6.836 17,928,648 +0.00(+0.00%)
Mar 20, 2023 6.758 6.992 6.732 6.836 18,990,928 +0.14(+2.07%)
Mar 17, 2023 6.949 7.014 6.654 6.698 26,700,804 -0.24(-3.50%)
Mar 16, 2023 6.854 6.966 6.585 6.940 42,191,520 -0.12(-1.72%)
Mar 15, 2023 7.027 7.105 6.810 7.061 35,279,348 -0.07(-0.97%)
Mar 14, 2023 7.491 7.587 7.072 7.131 32,748,156 -0.14(-1.96%)
Mar 13, 2023 7.290 7.374 7.005 7.273 39,545,820 -0.08(-1.14%)
Mar 10, 2023 7.951 8.018 7.248 7.357 41,069,876 -0.66(-8.25%)
Mar 09, 2023 8.378 8.418 7.959 8.018 27,451,384 -0.42(-4.96%)
Mar 08, 2023 8.420 8.562 8.378 8.436 13,145,735 +0.02(+0.20%)
Mar 07, 2023 8.805 8.813 8.416 8.420 15,300,425 -0.38(-4.28%)
Mar 06, 2023 8.897 8.955 8.738 8.796 13,608,974 -0.02(-0.19%)
Mar 03, 2023 8.838 8.939 8.721 8.813 16,506,165 +0.03(+0.38%)
Mar 02, 2023 8.428 8.989 8.365 8.780 26,228,272 +0.35(+4.17%)
Mar 01, 2023 8.612 8.654 8.261 8.428 28,960,770 -0.19(-2.23%)
Feb 28, 2023 8.696 8.771 8.595 8.621 19,081,220 -0.04(-0.48%)
Feb 27, 2023 8.914 9.052 8.629 8.662 26,506,582 -0.17(-1.90%)
Feb 24, 2023 9.198 9.206 8.830 8.830 29,454,608 -0.49(-5.30%)
Feb 23, 2023 10.15 10.20 9.223 9.324 35,119,400 -0.89(-8.69%)
Feb 22, 2023 10.42 10.53 10.16 10.21 14,784,066 -0.28(-2.71%)
Feb 21, 2023 10.85 10.89 10.46 10.50 13,004,632 -0.35(-3.24%)
Feb 17, 2023 10.75 10.90 10.63 10.85 15,724,434 +0.12(+1.09%)
Feb 16, 2023 10.99 11.00 10.66 10.73 23,324,602 -0.25(-2.29%)
Feb 15, 2023 10.05 11.00 9.988 10.98 47,168,164 +0.85(+8.43%)
Feb 14, 2023 10.25 10.25 10.03 10.13 14,670,005 -0.17(-1.63%)
Feb 13, 2023 10.12 10.29 10.04 10.29 9,516,723 +0.18(+1.74%)
Feb 10, 2023 9.918 10.15 9.893 10.12 13,865,304 +0.20(+2.03%)
Feb 09, 2023 10.39 10.42 9.893 9.918 18,073,910 -0.40(-3.89%)
Feb 08, 2023 10.34 10.53 10.28 10.32 12,843,077 -0.01(-0.08%)
Feb 07, 2023 10.39 10.58 10.19 10.33 13,209,214 -0.13(-1.20%)
Feb 06, 2023 10.58 10.65 10.29 10.45 15,251,922 -0.25(-2.35%)
Feb 03, 2023 10.68 10.79 10.52 10.70 14,367,494 -0.09(-0.85%)
Feb 02, 2023 10.99 11.46 10.78 10.80 25,390,858 -0.03(-0.23%)
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.