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

Medical Properties Trust (NY: MPW )

4.280 -0.220 (-4.89%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 28, 2023 8.946 9.023 8.842 8.868 18,548,224 -0.04(-0.48%)
Feb 27, 2023 9.170 9.312 8.877 8.911 25,766,174 -0.17(-1.90%)
Feb 24, 2023 9.462 9.471 9.084 9.084 28,631,852 -0.51(-5.30%)
Feb 23, 2023 10.44 10.50 9.488 9.592 34,138,408 -0.91(-8.69%)
Feb 22, 2023 10.72 10.83 10.45 10.50 14,371,103 -0.29(-2.71%)
Feb 21, 2023 11.16 11.20 10.76 10.80 12,641,374 -0.36(-3.24%)
Feb 17, 2023 11.06 11.21 10.94 11.16 15,285,204 +0.12(+1.09%)
Feb 16, 2023 11.30 11.31 10.96 11.04 22,673,076 -0.26(-2.29%)
Feb 15, 2023 10.34 11.31 10.28 11.30 45,850,616 +0.88(+8.43%)
Feb 14, 2023 10.55 10.55 10.31 10.42 14,260,228 -0.17(-1.63%)
Feb 13, 2023 10.41 10.59 10.32 10.59 9,250,893 +0.18(+1.74%)
Feb 10, 2023 10.20 10.44 10.18 10.41 13,478,005 +0.21(+2.03%)
Feb 09, 2023 10.69 10.72 10.18 10.20 17,569,052 -0.41(-3.89%)
Feb 08, 2023 10.63 10.83 10.58 10.62 12,484,332 -0.01(-0.08%)
Feb 07, 2023 10.69 10.88 10.48 10.62 12,840,241 -0.13(-1.20%)
Feb 06, 2023 10.88 10.95 10.58 10.75 14,825,890 -0.26(-2.35%)
Feb 03, 2023 10.99 11.10 10.82 11.01 13,966,167 -0.09(-0.85%)
Feb 02, 2023 11.30 11.79 11.09 11.11 24,681,616 -0.03(-0.23%)
Feb 01, 2023 11.18 11.24 10.77 11.13 16,613,929 -0.02(-0.15%)
Jan 31, 2023 11.02 11.15 10.91 11.15 9,673,317 +0.16(+1.49%)
Jan 30, 2023 11.13 11.28 10.93 10.99 11,828,658 -0.26(-2.30%)
Jan 27, 2023 10.80 11.28 10.63 11.24 17,653,504 +0.41(+3.82%)
Jan 26, 2023 10.67 10.99 10.33 10.83 32,400,454 +0.16(+1.53%)
Jan 25, 2023 11.23 11.24 10.62 10.67 29,552,496 -0.71(-6.28%)
Jan 24, 2023 11.74 12.05 11.36 11.38 17,339,702 -0.48(-4.06%)
Jan 23, 2023 11.74 11.97 11.71 11.86 10,984,821 +0.05(+0.44%)
Jan 20, 2023 11.53 11.83 11.37 11.81 11,466,477 +0.33(+2.85%)
Jan 19, 2023 11.49 11.58 11.34 11.49 8,635,816 -0.13(-1.11%)
Jan 18, 2023 11.73 11.86 11.56 11.61 12,190,831 -0.09(-0.74%)
Jan 17, 2023 11.24 11.80 11.20 11.70 18,338,642 +0.65(+5.92%)
Jan 13, 2023 11.03 11.22 10.99 11.05 7,708,146 -0.15(-1.31%)
Jan 12, 2023 11.25 11.30 10.94 11.19 12,037,276 +0.07(+0.62%)
Jan 11, 2023 10.82 11.19 10.82 11.12 11,776,051 +0.37(+3.44%)
Jan 10, 2023 10.67 10.76 10.48 10.75 9,966,139 +0.09(+0.89%)
Jan 09, 2023 10.73 10.84 10.50 10.66 11,365,157 +0.02(+0.16%)
Jan 06, 2023 10.35 10.70 10.31 10.64 10,178,470 +0.32(+3.09%)
Jan 05, 2023 10.29 10.38 10.08 10.32 11,579,142 -0.09(-0.83%)
Jan 04, 2023 9.988 10.52 9.962 10.41 18,122,772 +0.48(+4.86%)
Jan 03, 2023 9.858 10.00 9.635 9.927 14,684,643 +0.34(+3.50%)
Dec 30, 2022 9.600 9.703 9.480 9.592 9,271,623 -0.08(-0.80%)
Dec 29, 2022 9.583 9.738 9.480 9.669 10,839,446 +0.16(+1.72%)
Dec 28, 2022 9.764 9.772 9.394 9.505 15,933,090 -0.24(-2.47%)
Dec 27, 2022 9.592 9.747 9.424 9.747 12,022,061 +0.15(+1.52%)
Dec 23, 2022 10.01 10.12 9.411 9.600 24,573,964 -0.48(-4.78%)
Dec 22, 2022 9.204 10.35 8.791 10.08 53,612,996 +0.83(+8.93%)
Dec 21, 2022 9.342 9.503 9.256 9.256 15,368,400 -0.11(-1.19%)
Dec 20, 2022 9.290 9.609 9.234 9.368 18,807,340 -0.04(-0.46%)
Dec 19, 2022 9.841 9.858 9.342 9.411 20,841,466 -0.40(-4.04%)
Dec 16, 2022 9.867 10.00 9.729 9.807 27,563,010 -0.20(-1.98%)
Dec 15, 2022 10.16 10.22 9.708 10.00 23,617,034 -0.21(-2.02%)
Dec 14, 2022 10.38 10.44 10.13 10.21 14,931,779 +0.03(+0.25%)
Dec 13, 2022 10.56 10.81 10.06 10.19 21,028,290 -0.02(-0.17%)
Dec 12, 2022 10.17 10.21 9.923 10.20 14,242,242 +0.04(+0.42%)
Dec 09, 2022 10.29 10.44 10.13 10.16 12,043,682 -0.18(-1.75%)
Dec 08, 2022 10.26 10.62 10.26 10.34 12,876,347 +0.11(+1.09%)
Dec 07, 2022 10.46 10.47 10.13 10.23 15,018,172 -0.31(-2.94%)
Dec 06, 2022 10.73 10.76 10.40 10.54 12,865,470 -0.16(-1.49%)
Dec 05, 2022 10.93 10.93 10.70 10.70 11,278,891 -0.24(-2.23%)
Dec 02, 2022 10.87 11.06 10.72 10.94 9,792,750 +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.