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

Medical Properties Trust (NY: MPW )

4.950 -0.080 (-1.59%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
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%)
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.