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

Medical Properties Trust (NY: MPW )

4.510 -0.050 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 3.075 3.143 2.987 3.007 22,055,724 -0.06(-1.90%)
Jan 30, 2024 2.987 3.123 2.987 3.065 27,175,338 -0.07(-2.17%)
Jan 29, 2024 3.162 3.181 3.026 3.133 27,675,604 -0.04(-1.22%)
Jan 26, 2024 3.269 3.317 3.152 3.172 19,743,836 -0.14(-4.11%)
Jan 25, 2024 3.230 3.317 3.133 3.308 15,928,090 +0.13(+3.96%)
Jan 24, 2024 3.298 3.337 3.133 3.181 13,339,995 -0.03(-0.91%)
Jan 23, 2024 3.220 3.278 3.114 3.211 13,152,104 +0.07(+2.16%)
Jan 22, 2024 2.987 3.181 2.949 3.143 24,530,416 +0.16(+5.54%)
Jan 19, 2024 2.978 3.002 2.832 2.978 24,945,534 +0.00(+0.00%)
Jan 18, 2024 2.997 3.046 2.900 2.978 21,246,690 +0.00(+0.00%)
Jan 17, 2024 3.114 3.172 2.832 2.978 48,139,380 -0.16(-5.25%)
Jan 16, 2024 3.278 3.308 3.114 3.143 30,825,798 -0.18(-5.54%)
Jan 12, 2024 3.472 3.540 3.317 3.327 23,340,804 -0.10(-2.83%)
Jan 11, 2024 3.560 3.579 3.375 3.424 20,378,726 -0.11(-3.02%)
Jan 10, 2024 3.531 3.540 3.356 3.531 26,066,574 -0.02(-0.55%)
Jan 09, 2024 3.337 3.560 3.206 3.550 44,699,880 +0.26(+7.96%)
Jan 08, 2024 3.375 3.535 3.278 3.288 53,534,816 -0.16(-4.51%)
Jan 05, 2024 3.773 3.880 3.308 3.443 160,177,632 -1.41(-29.00%)
Jan 04, 2024 4.743 4.966 4.699 4.850 20,634,372 +0.10(+2.04%)
Jan 03, 2024 4.840 4.888 4.685 4.753 18,726,436 -0.16(-3.16%)
Jan 02, 2024 4.782 5.005 4.733 4.908 18,702,664 +0.15(+3.06%)
Dec 29, 2023 4.879 4.908 4.753 4.762 16,422,032 -0.16(-3.35%)
Dec 28, 2023 4.753 4.927 4.714 4.927 16,452,340 +0.17(+3.67%)
Dec 27, 2023 4.753 4.850 4.714 4.753 13,886,603 -0.01(-0.20%)
Dec 26, 2023 4.753 4.821 4.685 4.762 13,849,805 -0.01(-0.20%)
Dec 22, 2023 4.821 4.898 4.714 4.772 15,605,455 -0.02(-0.40%)
Dec 21, 2023 4.801 4.868 4.656 4.792 16,774,942 +0.09(+1.86%)
Dec 20, 2023 4.908 4.966 4.695 4.704 15,950,748 -0.20(-4.15%)
Dec 19, 2023 4.850 4.927 4.782 4.908 12,654,526 +0.12(+2.43%)
Dec 18, 2023 4.927 4.985 4.772 4.792 15,076,164 -0.11(-2.18%)
Dec 15, 2023 5.315 5.369 4.859 4.898 25,814,478 -0.41(-7.68%)
Dec 14, 2023 5.082 5.592 5.073 5.306 41,520,656 +0.48(+9.84%)
Dec 13, 2023 4.491 4.913 4.345 4.830 27,456,448 +0.34(+7.56%)
Dec 12, 2023 4.646 4.646 4.471 4.491 11,689,283 -0.16(-3.34%)
Dec 11, 2023 4.481 4.656 4.442 4.646 10,025,607 +0.10(+2.13%)
Dec 08, 2023 4.568 4.656 4.501 4.549 11,074,528 -0.09(-1.88%)
Dec 07, 2023 4.491 4.714 4.471 4.636 13,357,994 +0.16(+3.46%)
Dec 06, 2023 4.859 5.034 4.442 4.481 29,204,486 -0.34(-7.04%)
Dec 05, 2023 5.028 5.037 4.717 4.821 17,851,668 -0.22(-4.30%)
Dec 04, 2023 4.858 5.099 4.849 5.037 17,024,368 +0.13(+2.69%)
Dec 01, 2023 4.585 4.905 4.538 4.905 24,844,030 +0.34(+7.42%)
Nov 30, 2023 4.642 4.661 4.500 4.566 12,999,361 -0.05(-1.02%)
Nov 29, 2023 4.557 4.792 4.552 4.613 12,315,012 +0.13(+2.94%)
Nov 28, 2023 4.491 4.538 4.406 4.482 8,723,455 -0.06(-1.24%)
Nov 27, 2023 4.388 4.538 4.312 4.538 11,297,424 +0.14(+3.21%)
Nov 24, 2023 4.284 4.416 4.232 4.397 4,082,523 +0.11(+2.64%)
Nov 22, 2023 4.331 4.359 4.227 4.284 7,206,977 +0.01(+0.22%)
Nov 21, 2023 4.491 4.491 4.265 4.275 13,806,477 -0.29(-6.39%)
Nov 20, 2023 4.331 4.566 4.256 4.566 13,600,304 +0.23(+5.21%)
Nov 17, 2023 4.388 4.423 4.265 4.340 9,316,492 +0.02(+0.44%)
Nov 16, 2023 4.453 4.491 4.237 4.322 8,827,022 -0.15(-3.37%)
Nov 15, 2023 4.406 4.604 4.388 4.472 17,229,400 +0.07(+1.50%)
Nov 14, 2023 4.171 4.463 4.096 4.406 29,639,064 +0.56(+14.71%)
Nov 13, 2023 3.964 3.983 3.805 3.841 17,924,392 -0.15(-3.77%)
Nov 10, 2023 4.246 4.256 3.860 3.992 37,187,620 -0.38(-8.62%)
Nov 09, 2023 4.585 4.585 4.331 4.369 12,017,955 -0.16(-3.53%)
Nov 08, 2023 4.679 4.703 4.510 4.529 12,760,694 -0.14(-3.02%)
Nov 07, 2023 4.764 4.839 4.627 4.670 10,652,393 -0.08(-1.78%)
Nov 06, 2023 5.065 5.094 4.741 4.755 12,897,004 -0.38(-7.34%)
Nov 03, 2023 5.056 5.216 5.056 5.131 19,166,328 +0.23(+4.61%)
Nov 02, 2023 4.519 4.924 4.519 4.905 21,570,972 +0.52(+11.80%)
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.