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

Medical Properties Trust (NY: MPW )

5.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2022 10.47 10.71 10.23 10.70 18,834,814 +0.11(+1.08%)
Nov 29, 2022 10.35 10.62 10.33 10.58 14,659,287 +0.28(+2.69%)
Nov 28, 2022 10.64 10.78 10.30 10.31 13,532,883 -0.37(-3.44%)
Nov 25, 2022 10.46 10.67 10.46 10.67 5,217,328 +0.26(+2.51%)
Nov 23, 2022 10.39 10.52 10.28 10.41 7,725,473 +0.03(+0.32%)
Nov 22, 2022 10.28 10.40 10.21 10.38 10,486,670 +0.16(+1.60%)
Nov 21, 2022 10.07 10.25 9.967 10.22 13,693,647 +0.13(+1.29%)
Nov 18, 2022 10.18 10.22 9.892 10.09 12,365,306 +0.07(+0.65%)
Nov 17, 2022 9.874 10.03 9.809 10.02 11,532,541 -0.01(-0.08%)
Nov 16, 2022 10.24 10.24 9.902 10.03 14,368,302 -0.25(-2.46%)
Nov 15, 2022 10.46 10.50 10.13 10.28 14,056,798 +0.11(+1.12%)
Nov 14, 2022 10.40 10.48 10.15 10.17 17,227,678 -0.07(-0.64%)
Nov 11, 2022 9.931 10.37 9.866 10.23 21,418,028 +0.38(+3.89%)
Nov 10, 2022 9.499 9.890 9.491 9.849 13,370,341 +0.68(+7.47%)
Nov 09, 2022 9.344 9.499 9.115 9.164 11,377,730 -0.28(-2.94%)
Nov 08, 2022 9.279 9.531 9.157 9.442 15,859,120 +0.20(+2.21%)
Nov 07, 2022 9.287 9.356 8.948 9.238 15,243,058 +0.06(+0.62%)
Nov 04, 2022 9.164 9.287 8.936 9.181 17,484,724 +0.13(+1.44%)
Nov 03, 2022 8.863 9.164 8.806 9.050 17,599,300 +0.07(+0.82%)
Nov 02, 2022 9.368 8.944 8.977 22,299,248 -0.44(-4.68%)
Nov 01, 2022 9.507 9.507 9.295 9.417 13,056,613 +0.08(+0.87%)
Oct 31, 2022 9.393 9.515 9.327 9.336 15,058,886 -0.11(-1.21%)
Oct 28, 2022 9.507 9.621 9.197 9.450 24,733,960 -0.07(-0.77%)
Oct 27, 2022 9.001 9.548 8.822 9.523 35,287,300 +0.68(+7.65%)
Oct 26, 2022 8.895 9.018 8.675 8.846 24,900,870 +0.02(+0.18%)
Oct 25, 2022 8.496 8.887 8.480 8.830 26,049,870 +0.36(+4.23%)
Oct 24, 2022 8.447 8.671 8.341 8.471 20,370,338 +0.14(+1.66%)
Oct 21, 2022 8.846 8.850 8.072 8.333 44,156,100 -0.63(-7.01%)
Oct 20, 2022 8.969 9.091 8.903 8.961 10,071,425 -0.01(-0.09%)
Oct 19, 2022 8.928 9.026 8.822 8.969 11,481,307 -0.05(-0.54%)
Oct 18, 2022 9.213 9.299 8.977 9.018 14,890,973 -0.09(-0.98%)
Oct 17, 2022 9.067 9.230 8.977 9.107 19,072,214 +0.25(+2.85%)
Oct 14, 2022 9.140 9.254 8.838 8.855 20,600,646 -0.15(-1.72%)
Oct 13, 2022 8.838 9.120 8.537 9.009 20,694,710 +0.09(+1.01%)
Oct 12, 2022 8.952 9.026 8.757 8.920 28,171,934 -0.03(-0.36%)
Oct 11, 2022 8.561 9.001 8.406 8.952 29,466,716 +0.48(+5.68%)
Oct 10, 2022 8.512 8.683 8.321 8.471 24,480,474 +0.20(+2.47%)
Oct 07, 2022 8.577 8.626 8.153 8.268 40,276,944 -0.45(-5.14%)
Oct 06, 2022 9.327 9.478 8.708 8.716 35,165,872 -0.58(-6.23%)
Oct 05, 2022 9.482 9.587 9.107 9.295 21,421,118 -0.48(-4.92%)
Oct 04, 2022 9.531 9.972 9.491 9.776 17,019,180 +0.36(+3.81%)
Oct 03, 2022 9.670 9.756 9.213 9.417 28,123,404 -0.25(-2.61%)
Sep 30, 2022 9.499 9.898 9.401 9.670 30,656,408 +0.34(+3.67%)
Sep 29, 2022 9.694 9.776 9.254 9.327 25,149,176 -0.48(-4.90%)
Sep 28, 2022 9.833 9.915 9.605 9.809 19,055,708 +0.08(+0.84%)
Sep 27, 2022 9.890 9.980 9.589 9.727 18,333,212 -0.07(-0.75%)
Sep 26, 2022 10.08 10.11 9.711 9.800 21,676,202 -0.38(-3.69%)
Sep 23, 2022 10.39 10.41 9.939 10.18 21,499,184 -0.35(-3.33%)
Sep 22, 2022 10.53 10.64 10.33 10.53 21,081,650 -0.06(-0.54%)
Sep 21, 2022 10.79 11.04 10.58 10.58 13,701,580 -0.13(-1.22%)
Sep 20, 2022 10.90 10.91 10.66 10.71 15,465,243 -0.31(-2.81%)
Sep 19, 2022 11.12 11.13 10.91 11.02 16,482,374 -0.23(-2.03%)
Sep 16, 2022 11.04 11.26 10.84 11.25 18,407,930 +0.09(+0.80%)
Sep 15, 2022 11.29 11.45 11.06 11.16 16,788,568 -0.08(-0.72%)
Sep 14, 2022 11.41 11.44 11.12 11.24 27,852,042 -0.17(-1.50%)
Sep 13, 2022 11.81 11.81 11.37 11.41 20,867,222 -0.59(-4.92%)
Sep 12, 2022 11.97 12.11 11.97 12.01 7,670,438 +0.14(+1.21%)
Sep 09, 2022 11.79 11.90 11.73 11.86 6,837,684 +0.13(+1.09%)
Sep 08, 2022 11.57 11.84 11.48 11.73 8,963,221 +0.15(+1.31%)
Sep 07, 2022 11.31 11.60 11.23 11.58 9,029,733 +0.26(+2.33%)
Sep 06, 2022 11.50 11.50 11.29 11.32 7,965,309 -0.12(-1.05%)
Sep 02, 2022 11.72 11.75 11.42 11.44 9,088,256 -0.17(-1.44%)
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.