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

Medical Properties Trust (NY: MPW )

4.980 -0.050 (-0.99%)
Streaming Delayed Price Updated: 1:38 PM 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 (%)
Aug 31, 2023 6.421 6.555 6.390 6.457 9,150,580 -0.11(-1.63%)
Aug 30, 2023 6.511 6.600 6.412 6.564 7,136,309 +0.05(+0.82%)
Aug 29, 2023 6.368 6.520 6.260 6.511 9,303,959 +0.20(+3.12%)
Aug 28, 2023 6.296 6.448 6.296 6.314 8,325,171 +0.04(+0.71%)
Aug 25, 2023 6.341 6.403 6.198 6.269 7,810,018 -0.07(-1.13%)
Aug 24, 2023 6.287 6.484 6.225 6.341 9,121,129 +0.04(+0.71%)
Aug 23, 2023 6.055 6.323 5.992 6.296 14,039,830 +0.24(+3.99%)
Aug 22, 2023 6.305 6.305 5.912 6.055 24,825,426 -0.21(-3.42%)
Aug 21, 2023 6.225 6.323 6.010 6.269 31,158,910 +0.07(+1.15%)
Aug 18, 2023 6.779 6.913 5.706 6.198 70,459,784 -0.51(-7.60%)
Aug 17, 2023 6.582 6.806 6.520 6.707 13,387,405 +0.10(+1.49%)
Aug 16, 2023 6.743 6.824 6.582 6.609 12,791,999 -0.18(-2.63%)
Aug 15, 2023 6.868 6.913 6.761 6.788 14,371,434 -0.20(-2.82%)
Aug 14, 2023 7.020 7.088 6.922 6.985 14,280,428 -0.24(-3.34%)
Aug 11, 2023 6.904 7.244 6.663 7.226 34,634,072 -0.04(-0.61%)
Aug 10, 2023 7.629 7.696 7.204 7.271 21,455,468 -0.33(-4.35%)
Aug 09, 2023 7.772 7.995 7.593 7.602 19,525,672 -0.16(-2.07%)
Aug 08, 2023 8.532 8.532 7.620 7.763 41,206,824 -1.27(-14.06%)
Aug 07, 2023 8.881 9.051 8.854 9.033 9,515,834 +0.13(+1.51%)
Aug 04, 2023 8.818 9.024 8.773 8.899 7,329,073 +0.07(+0.81%)
Aug 03, 2023 8.764 8.827 8.505 8.827 7,574,079 +0.01(+0.10%)
Aug 02, 2023 8.755 8.885 8.675 8.818 8,348,319 -0.05(-0.60%)
Aug 01, 2023 8.943 9.010 8.720 8.872 8,485,639 -0.15(-1.68%)
Jul 31, 2023 9.015 9.131 8.854 9.024 8,165,041 +0.04(+0.40%)
Jul 28, 2023 9.292 9.346 8.952 8.988 9,638,317 -0.17(-1.86%)
Jul 27, 2023 9.569 9.604 9.131 9.158 8,787,283 -0.34(-3.58%)
Jul 26, 2023 9.310 9.507 9.301 9.498 7,714,358 +0.20(+2.12%)
Jul 25, 2023 9.346 9.399 9.194 9.301 10,241,577 -0.05(-0.57%)
Jul 24, 2023 9.256 9.435 9.203 9.355 10,145,616 +0.11(+1.16%)
Jul 21, 2023 9.212 9.310 9.064 9.247 8,157,123 +0.06(+0.68%)
Jul 20, 2023 9.256 9.323 9.176 9.185 12,234,499 -0.14(-1.53%)
Jul 19, 2023 8.988 9.328 8.988 9.328 10,553,398 +0.43(+4.82%)
Jul 18, 2023 8.863 8.957 8.800 8.899 9,387,297 +0.09(+1.02%)
Jul 17, 2023 8.791 8.888 8.711 8.809 6,917,643 +0.01(+0.10%)
Jul 14, 2023 8.836 8.863 8.666 8.800 8,907,979 -0.05(-0.61%)
Jul 13, 2023 8.845 8.925 8.773 8.854 9,005,769 +0.09(+1.02%)
Jul 12, 2023 8.818 8.881 8.738 8.764 8,632,163 +0.10(+1.14%)
Jul 11, 2023 8.496 8.702 8.407 8.666 8,767,250 +0.29(+3.42%)
Jul 10, 2023 8.228 8.416 8.138 8.380 7,907,489 +0.10(+1.19%)
Jul 07, 2023 8.183 8.398 8.129 8.281 11,965,596 +0.09(+1.09%)
Jul 06, 2023 8.353 8.416 8.040 8.192 13,178,061 -0.31(-3.68%)
Jul 05, 2023 8.469 8.711 8.335 8.505 8,071,309 -0.03(-0.31%)
Jul 03, 2023 8.237 8.541 8.228 8.532 7,375,674 +0.25(+3.02%)
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 +0.75(+10.14%)
May 08, 2023 7.431 7.466 7.340 7.405 9,122,455 -0.03(-0.46%)
May 05, 2023 7.414 7.517 7.235 7.440 11,538,864 +0.17(+2.38%)
May 04, 2023 7.051 7.327 6.938 7.267 17,690,712 +0.10(+1.45%)
May 03, 2023 7.206 7.349 7.085 7.163 16,549,565 -0.03(-0.36%)
May 02, 2023 7.370 7.405 7.025 7.189 11,963,457 -0.23(-3.14%)
May 01, 2023 7.569 7.612 7.353 7.422 10,951,928 -0.16(-2.05%)
Apr 28, 2023 7.422 7.742 7.293 7.578 18,145,902 +0.21(+2.81%)
Apr 27, 2023 6.956 7.526 6.869 7.370 20,131,892 +0.52(+7.57%)
Apr 26, 2023 6.973 7.033 6.826 6.852 12,089,421 -0.10(-1.37%)
Apr 25, 2023 6.990 6.990 6.843 6.947 17,249,898 -0.10(-1.47%)
Apr 24, 2023 7.180 7.189 6.947 7.051 16,571,146 -0.13(-1.81%)
Apr 21, 2023 7.085 7.206 7.033 7.180 8,393,041 +0.07(+0.97%)
Apr 20, 2023 7.172 7.258 7.055 7.111 11,193,749 -0.22(-2.95%)
Apr 19, 2023 7.137 7.362 7.094 7.327 8,901,508 +0.10(+1.31%)
Apr 18, 2023 7.345 7.345 7.154 7.232 10,106,780 -0.14(-1.88%)
Apr 17, 2023 7.180 7.396 7.150 7.370 9,456,002 +0.22(+3.02%)
Apr 14, 2023 7.405 7.487 7.068 7.154 14,433,750 -0.21(-2.82%)
Apr 13, 2023 7.500 7.540 7.258 7.362 12,743,260 -0.07(-0.93%)
Apr 12, 2023 7.682 7.794 7.414 7.431 15,509,103 -0.12(-1.60%)
Apr 11, 2023 7.319 7.707 7.284 7.552 22,893,224 +0.32(+4.42%)
Apr 10, 2023 6.999 7.241 6.934 7.232 12,687,078 +0.23(+3.33%)
Apr 06, 2023 7.033 7.085 6.930 6.999 8,162,145 -0.01(-0.12%)
Apr 05, 2023 6.964 7.055 6.913 7.008 9,814,115 -0.01(-0.12%)
Apr 04, 2023 7.129 7.172 6.895 7.016 13,216,139 -0.03(-0.49%)
Apr 03, 2023 7.206 7.361 7.042 7.051 20,034,894 -0.05(-0.73%)
Mar 31, 2023 6.982 7.120 6.835 7.103 19,306,750 +0.16(+2.24%)
Mar 30, 2023 6.757 7.319 6.675 6.947 30,782,628 +0.30(+4.55%)
Mar 29, 2023 6.705 6.904 6.593 6.645 25,010,198 +0.24(+3.78%)
Mar 28, 2023 6.394 6.480 6.318 6.403 10,754,766 -0.04(-0.67%)
Mar 27, 2023 6.576 6.627 6.442 6.446 15,769,490 -0.06(-0.93%)
Mar 24, 2023 6.213 6.515 6.135 6.506 18,877,834 +0.22(+3.58%)
Mar 23, 2023 6.411 6.558 6.217 6.282 24,076,176 -0.11(-1.76%)
Mar 22, 2023 6.792 6.805 6.377 6.394 22,074,842 -0.42(-6.21%)
Mar 21, 2023 6.913 6.990 6.748 6.817 17,978,018 +0.00(+0.00%)
Mar 20, 2023 6.740 6.973 6.714 6.817 19,043,138 +0.14(+2.07%)
Mar 17, 2023 6.930 6.995 6.636 6.679 26,774,210 -0.24(-3.50%)
Mar 16, 2023 6.835 6.947 6.567 6.921 42,307,512 -0.12(-1.72%)
Mar 15, 2023 7.008 7.085 6.809 7.042 35,376,336 -0.07(-0.97%)
Mar 14, 2023 7.470 7.566 7.053 7.111 32,838,186 -0.14(-1.96%)
Mar 13, 2023 7.270 7.353 6.986 7.253 39,654,536 -0.08(-1.14%)
Mar 10, 2023 7.929 7.996 7.228 7.337 41,182,784 -0.66(-8.25%)
Mar 09, 2023 8.355 8.395 7.938 7.996 27,526,852 -0.42(-4.96%)
Mar 08, 2023 8.397 8.539 8.355 8.413 13,181,875 +0.02(+0.20%)
Mar 07, 2023 8.781 8.789 8.392 8.397 15,342,489 -0.38(-4.28%)
Mar 06, 2023 8.872 8.931 8.714 8.772 13,646,388 -0.02(-0.19%)
Mar 03, 2023 8.814 8.914 8.697 8.789 16,551,543 +0.03(+0.38%)
Mar 02, 2023 8.405 8.964 8.342 8.756 26,300,376 +0.35(+4.17%)
Mar 01, 2023 8.589 8.630 8.238 8.405 29,040,388 -0.19(-2.23%)
Feb 28, 2023 8.672 8.747 8.572 8.597 19,133,676 -0.04(-0.48%)
Feb 27, 2023 8.889 9.027 8.605 8.639 26,579,452 -0.17(-1.90%)
Feb 24, 2023 9.173 9.181 8.806 8.806 29,535,582 -0.49(-5.30%)
Feb 23, 2023 10.12 10.17 9.198 9.298 35,215,948 -0.88(-8.69%)
Feb 22, 2023 10.39 10.50 10.13 10.18 14,824,709 -0.28(-2.71%)
Feb 21, 2023 10.82 10.86 10.43 10.47 13,040,384 -0.35(-3.24%)
Feb 17, 2023 10.72 10.87 10.60 10.82 15,767,663 +0.12(+1.09%)
Feb 16, 2023 10.96 10.96 10.63 10.70 23,388,726 -0.25(-2.29%)
Feb 15, 2023 10.02 10.97 9.961 10.95 47,297,840 +0.85(+8.43%)
Feb 14, 2023 10.22 10.22 9.999 10.10 14,710,335 -0.17(-1.63%)
Feb 13, 2023 10.09 10.27 10.01 10.27 9,542,886 +0.18(+1.74%)
Feb 10, 2023 9.891 10.12 9.866 10.09 13,903,422 +0.20(+2.03%)
Feb 09, 2023 10.36 10.40 9.866 9.891 18,123,598 -0.40(-3.89%)
Feb 08, 2023 10.31 10.50 10.25 10.29 12,878,385 -0.01(-0.08%)
Feb 07, 2023 10.36 10.55 10.16 10.30 13,245,528 -0.13(-1.20%)
Feb 06, 2023 10.55 10.62 10.26 10.42 15,293,852 -0.25(-2.35%)
Feb 03, 2023 10.65 10.76 10.49 10.68 14,406,993 -0.09(-0.85%)
Feb 02, 2023 10.96 11.43 10.75 10.77 25,460,662 -0.03(-0.23%)
Feb 01, 2023 10.84 10.90 10.44 10.79 17,138,328 -0.02(-0.15%)
Jan 31, 2023 10.68 10.81 10.58 10.81 9,978,644 +0.16(+1.49%)
Jan 30, 2023 10.79 10.93 10.59 10.65 12,202,016 -0.25(-2.30%)
Jan 27, 2023 10.47 10.93 10.31 10.90 18,210,716 +0.40(+3.82%)
Jan 26, 2023 10.34 10.65 10.02 10.50 33,423,138 +0.16(+1.53%)
Jan 25, 2023 10.88 10.89 10.29 10.34 30,485,286 -0.69(-6.28%)
Jan 24, 2023 11.38 11.69 11.01 11.03 17,887,010 -0.47(-4.06%)
Jan 23, 2023 11.38 11.60 11.36 11.50 11,331,544 +0.05(+0.44%)
Jan 20, 2023 11.18 11.47 11.02 11.45 11,828,402 +0.32(+2.85%)
Jan 19, 2023 11.14 11.22 10.99 11.13 8,908,398 -0.13(-1.11%)
Jan 18, 2023 11.37 11.49 11.21 11.26 12,575,620 -0.08(-0.74%)
Jan 17, 2023 10.89 11.44 10.86 11.34 18,917,480 +0.63(+5.92%)
Jan 13, 2023 10.69 10.88 10.65 10.71 7,951,445 -0.14(-1.31%)
Jan 12, 2023 10.91 10.95 10.60 10.85 12,417,218 +0.07(+0.62%)
Jan 11, 2023 10.49 10.85 10.49 10.78 12,147,748 +0.36(+3.44%)
Jan 10, 2023 10.34 10.43 10.16 10.42 10,280,709 +0.09(+0.89%)
Jan 09, 2023 10.40 10.51 10.18 10.33 11,723,885 +0.02(+0.16%)
Jan 06, 2023 10.03 10.37 9.999 10.32 10,499,742 +0.31(+3.09%)
Jan 05, 2023 9.974 10.06 9.774 10.01 11,944,624 -0.08(-0.83%)
Jan 04, 2023 9.682 10.20 9.657 10.09 18,694,796 +0.47(+4.86%)
Jan 03, 2023 9.557 9.695 9.340 9.624 15,148,146 +0.33(+3.50%)
Dec 30, 2022 9.306 9.406 9.190 9.298 9,564,271 -0.08(-0.80%)
Dec 29, 2022 9.290 9.440 9.190 9.373 11,181,581 +0.16(+1.72%)
Dec 28, 2022 9.465 9.473 9.106 9.215 16,435,999 -0.23(-2.47%)
Dec 27, 2022 9.298 9.448 9.135 9.448 12,401,523 +0.14(+1.52%)
Dec 23, 2022 9.707 9.811 9.123 9.306 25,349,612 -0.47(-4.78%)
Dec 22, 2022 8.922 10.03 8.522 9.774 55,305,224 +0.80(+8.93%)
Dec 21, 2022 9.056 9.212 8.973 8.973 15,853,486 -0.11(-1.19%)
Dec 20, 2022 9.006 9.315 8.952 9.081 19,400,972 -0.04(-0.46%)
Dec 19, 2022 9.540 9.557 9.056 9.123 21,499,302 -0.38(-4.04%)
Dec 16, 2022 9.565 9.699 9.432 9.507 28,433,004 -0.19(-1.98%)
Dec 15, 2022 9.849 9.907 9.411 9.699 24,362,478 -0.20(-2.02%)
Dec 14, 2022 10.07 10.12 9.824 9.899 15,403,083 +0.03(+0.25%)
Dec 13, 2022 10.23 10.48 9.749 9.874 21,692,024 -0.02(-0.17%)
Dec 12, 2022 9.857 9.899 9.619 9.891 14,691,781 +0.04(+0.42%)
Dec 09, 2022 9.974 10.12 9.824 9.849 12,423,827 -0.18(-1.75%)
Dec 08, 2022 9.949 10.30 9.949 10.02 13,282,780 +0.11(+1.09%)
Dec 07, 2022 10.14 10.15 9.816 9.916 15,492,203 -0.30(-2.94%)
Dec 06, 2022 10.40 10.43 10.08 10.22 13,271,553 -0.15(-1.49%)
Dec 05, 2022 10.60 10.60 10.37 10.37 11,634,895 -0.24(-2.23%)
Dec 02, 2022 10.53 10.72 10.39 10.61 10,101,846 +0.05(+0.46%)
Dec 01, 2022 10.77 10.87 10.43 10.56 16,823,946 -0.14(-1.30%)
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.