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 -0.190 (-3.64%)
Official Closing Price Updated: 4:10 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 (%)
Dec 29, 2023 4.743 4.771 4.620 4.629 16,893,930 -0.16(-3.35%)
Dec 28, 2023 4.620 4.790 4.582 4.790 16,925,108 +0.17(+3.67%)
Dec 27, 2023 4.620 4.714 4.582 4.620 14,285,643 -0.01(-0.20%)
Dec 26, 2023 4.620 4.686 4.554 4.629 14,247,788 -0.01(-0.20%)
Dec 22, 2023 4.686 4.761 4.582 4.639 16,053,887 -0.02(-0.40%)
Dec 21, 2023 4.667 4.732 4.526 4.658 17,256,980 +0.08(+1.86%)
Dec 20, 2023 4.771 4.827 4.563 4.573 16,409,103 -0.20(-4.15%)
Dec 19, 2023 4.714 4.790 4.648 4.771 13,018,162 +0.11(+2.43%)
Dec 18, 2023 4.790 4.846 4.639 4.658 15,509,387 -0.10(-2.18%)
Dec 15, 2023 5.167 5.219 4.724 4.761 26,556,274 -0.40(-7.68%)
Dec 14, 2023 4.941 5.436 4.931 5.157 42,713,776 +0.46(+9.84%)
Dec 13, 2023 4.365 4.776 4.224 4.695 28,245,426 +0.33(+7.56%)
Dec 12, 2023 4.516 4.516 4.347 4.365 12,025,182 -0.15(-3.34%)
Dec 11, 2023 4.356 4.526 4.318 4.516 10,313,699 +0.09(+2.13%)
Dec 08, 2023 4.441 4.526 4.375 4.422 11,392,761 -0.08(-1.88%)
Dec 07, 2023 4.365 4.582 4.347 4.507 13,741,844 +0.15(+3.46%)
Dec 06, 2023 4.724 4.893 4.318 4.356 30,043,696 -0.33(-7.04%)
Dec 05, 2023 4.887 4.896 4.585 4.686 18,364,646 -0.21(-4.30%)
Dec 04, 2023 4.723 4.956 4.713 4.896 17,513,574 +0.13(+2.69%)
Dec 01, 2023 4.457 4.768 4.411 4.768 25,557,938 +0.33(+7.42%)
Nov 30, 2023 4.512 4.530 4.375 4.439 13,372,906 -0.05(-1.02%)
Nov 29, 2023 4.430 4.658 4.425 4.485 12,668,891 +0.13(+2.94%)
Nov 28, 2023 4.366 4.411 4.283 4.356 8,974,129 -0.05(-1.24%)
Nov 27, 2023 4.265 4.411 4.192 4.411 11,622,062 +0.14(+3.21%)
Nov 24, 2023 4.164 4.292 4.114 4.274 4,199,837 +0.11(+2.64%)
Nov 22, 2023 4.210 4.237 4.109 4.164 7,414,074 +0.01(+0.22%)
Nov 21, 2023 4.366 4.366 4.146 4.155 14,203,215 -0.28(-6.39%)
Nov 20, 2023 4.210 4.439 4.137 4.439 13,991,117 +0.22(+5.21%)
Nov 17, 2023 4.265 4.300 4.146 4.219 9,584,207 +0.02(+0.44%)
Nov 16, 2023 4.329 4.366 4.119 4.201 9,080,672 -0.15(-3.37%)
Nov 15, 2023 4.283 4.475 4.265 4.347 17,724,498 +0.06(+1.50%)
Nov 14, 2023 4.054 4.338 3.981 4.283 30,490,760 +0.55(+14.71%)
Nov 13, 2023 3.853 3.871 3.698 3.734 18,439,462 -0.15(-3.77%)
Nov 10, 2023 4.128 4.137 3.752 3.881 38,256,228 -0.37(-8.62%)
Nov 09, 2023 4.457 4.457 4.210 4.247 12,363,298 -0.16(-3.53%)
Nov 08, 2023 4.549 4.572 4.384 4.402 13,127,380 -0.14(-3.02%)
Nov 07, 2023 4.631 4.704 4.498 4.540 10,958,496 -0.08(-1.78%)
Nov 06, 2023 4.924 4.951 4.608 4.622 13,267,608 -0.37(-7.34%)
Nov 03, 2023 4.915 5.070 4.915 4.988 19,717,084 +0.22(+4.61%)
Nov 02, 2023 4.393 4.787 4.393 4.768 22,190,826 +0.50(+11.80%)
Nov 01, 2023 4.356 4.425 4.137 4.265 16,614,820 -0.11(-2.51%)
Oct 31, 2023 4.485 4.549 4.329 4.375 12,417,690 -0.04(-0.83%)
Oct 30, 2023 4.567 4.631 4.366 4.411 12,354,913 -0.07(-1.63%)
Oct 27, 2023 4.796 4.805 4.393 4.485 16,854,056 -0.24(-5.04%)
Oct 26, 2023 4.292 4.787 4.292 4.723 33,495,586 +0.64(+15.70%)
Oct 25, 2023 4.274 4.393 4.064 4.082 13,187,394 -0.22(-5.11%)
Oct 24, 2023 4.320 4.366 4.265 4.302 10,240,592 +0.09(+2.17%)
Oct 23, 2023 4.210 4.347 4.091 4.210 12,290,653 -0.09(-2.13%)
Oct 20, 2023 4.219 4.356 4.183 4.302 14,740,816 +0.05(+1.29%)
Oct 19, 2023 4.320 4.416 4.219 4.247 9,919,299 -0.10(-2.32%)
Oct 18, 2023 4.594 4.594 4.329 4.347 12,993,667 -0.28(-6.13%)
Oct 17, 2023 4.485 4.723 4.466 4.631 12,264,403 +0.06(+1.40%)
Oct 16, 2023 4.485 4.585 4.265 4.567 22,273,000 +0.03(+0.60%)
Oct 13, 2023 4.842 4.869 4.530 4.540 15,435,183 -0.29(-6.06%)
Oct 12, 2023 5.015 5.061 4.745 4.832 12,572,269 -0.20(-4.00%)
Oct 11, 2023 4.906 5.070 4.906 5.034 11,538,104 +0.14(+2.80%)
Oct 10, 2023 4.732 4.951 4.672 4.896 9,569,953 +0.20(+4.29%)
Oct 09, 2023 4.594 4.732 4.594 4.695 11,048,831 +0.03(+0.59%)
Oct 06, 2023 4.759 4.787 4.599 4.668 11,133,219 -0.18(-3.77%)
Oct 05, 2023 4.814 4.887 4.759 4.851 6,976,989 +0.04(+0.76%)
Oct 04, 2023 4.540 4.842 4.512 4.814 12,891,324 +0.28(+6.26%)
Oct 03, 2023 4.713 4.759 4.503 4.530 15,595,568 -0.26(-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.