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

Medical Properties Trust (NY: MPW )

4.830 -0.010 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jun 30, 2023 8.326 8.420 8.201 8.281 9,534,771 +0.01(+0.11%)
Jun 29, 2023 8.174 8.317 8.147 8.273 6,417,644 +0.05(+0.65%)
Jun 28, 2023 8.228 8.228 8.098 8.219 8,028,974 -0.04(-0.43%)
Jun 27, 2023 8.013 8.335 7.951 8.255 9,786,173 +0.23(+2.90%)
Jun 26, 2023 7.781 8.049 7.736 8.022 7,617,014 +0.26(+3.34%)
Jun 23, 2023 7.825 7.870 7.745 7.763 11,077,420 -0.11(-1.36%)
Jun 22, 2023 7.986 8.004 7.718 7.870 10,628,499 -0.12(-1.46%)
Jun 21, 2023 8.058 8.085 7.960 7.986 8,787,814 -0.16(-1.98%)
Jun 20, 2023 8.183 8.188 8.040 8.147 8,809,898 -0.06(-0.76%)
Jun 16, 2023 8.103 8.255 8.071 8.210 14,819,780 +0.05(+0.66%)
Jun 15, 2023 8.049 8.165 7.892 8.156 11,372,524 +0.04(+0.44%)
Jun 14, 2023 8.120 8.299 7.888 8.120 19,454,064 +0.06(+0.78%)
Jun 13, 2023 8.006 8.158 7.963 8.058 25,721,482 +0.08(+0.98%)
Jun 12, 2023 7.997 8.092 7.876 7.980 17,074,376 +0.02(+0.22%)
Jun 09, 2023 8.101 8.145 7.932 7.963 12,468,622 -0.14(-1.71%)
Jun 08, 2023 8.058 8.119 7.834 8.101 12,670,740 +0.04(+0.54%)
Jun 07, 2023 7.919 8.084 7.798 8.058 24,721,472 +0.28(+3.56%)
Jun 06, 2023 7.382 7.824 7.326 7.781 18,451,390 +0.41(+5.52%)
Jun 05, 2023 7.148 7.421 7.131 7.373 14,472,116 +0.23(+3.15%)
Jun 02, 2023 7.226 7.386 7.131 7.148 14,326,645 +0.07(+0.98%)
Jun 01, 2023 7.139 7.200 6.882 7.079 12,152,252 -0.07(-0.97%)
May 31, 2023 6.949 7.209 6.932 7.148 56,810,548 +0.09(+1.23%)
May 30, 2023 6.923 7.087 6.802 7.061 11,694,291 +0.20(+2.90%)
May 26, 2023 6.672 6.880 6.594 6.862 12,818,265 +0.20(+2.99%)
May 25, 2023 6.784 6.880 6.546 6.663 14,535,871 -0.16(-2.41%)
May 24, 2023 7.035 7.200 6.732 6.828 15,320,163 -0.02(-0.25%)
May 23, 2023 6.828 7.074 6.819 6.845 16,610,662 +0.07(+1.02%)
May 22, 2023 6.706 6.810 6.620 6.776 8,508,994 +0.12(+1.82%)
May 19, 2023 6.819 6.836 6.503 6.654 15,685,880 -0.09(-1.29%)
May 18, 2023 6.576 6.750 6.516 6.741 14,752,656 +0.14(+2.10%)
May 17, 2023 6.282 6.611 6.273 6.602 11,655,339 +0.31(+4.96%)
May 16, 2023 6.342 6.412 6.238 6.290 17,830,760 -0.11(-1.76%)
May 15, 2023 6.654 6.663 6.351 6.403 21,260,878 -0.22(-3.27%)
May 12, 2023 7.278 7.282 6.481 6.620 47,843,384 -0.67(-9.16%)
May 11, 2023 7.200 7.346 7.174 7.287 10,701,554 -0.02(-0.24%)
May 10, 2023 7.378 7.408 7.209 7.304 7,957,717 +0.03(+0.48%)
May 09, 2023 7.365 7.365 7.165 7.269 12,868,088 -0.16(-2.10%)
May 08, 2023 7.451 7.486 7.360 7.425 9,097,444 -0.03(-0.46%)
May 05, 2023 7.434 7.538 7.255 7.460 11,507,228 +0.17(+2.38%)
May 04, 2023 7.070 7.347 6.958 7.287 17,642,210 +0.10(+1.45%)
May 03, 2023 7.226 7.369 7.105 7.183 16,504,192 -0.03(-0.36%)
May 02, 2023 7.391 7.425 7.044 7.209 11,930,657 -0.23(-3.14%)
May 01, 2023 7.590 7.633 7.373 7.443 10,921,902 -0.16(-2.05%)
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%)
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.