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

Medical Properties Trust (NY: MPW )

4.970 -0.060 (-1.19%)
Streaming Delayed Price Updated: 1:15 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 (%)
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%)
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.