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 (%)
Mar 28, 2024 4.520 4.584 4.481 4.559 24,876,502 -0.02(-0.42%)
Mar 27, 2024 3.977 4.646 3.889 4.578 43,205,856 +0.72(+18.59%)
Mar 26, 2024 3.860 3.957 3.812 3.860 10,116,223 +0.02(+0.51%)
Mar 25, 2024 3.977 4.083 3.841 3.841 10,983,532 -0.14(-3.41%)
Mar 22, 2024 4.122 4.200 3.948 3.977 12,871,489 -0.16(-3.76%)
Mar 21, 2024 4.161 4.263 4.045 4.132 12,146,468 +0.01(+0.24%)
Mar 20, 2024 4.229 4.297 4.074 4.122 15,339,529 -0.15(-3.41%)
Mar 19, 2024 4.132 4.326 4.106 4.268 9,806,711 +0.10(+2.33%)
Mar 18, 2024 4.151 4.248 4.142 4.171 14,549,279 -0.10(-2.27%)
Mar 15, 2024 4.074 4.307 4.006 4.268 124,889,848 +0.19(+4.76%)
Mar 14, 2024 4.287 4.307 4.035 4.074 14,896,039 -0.21(-4.98%)
Mar 13, 2024 4.122 4.370 4.093 4.287 13,141,504 +0.16(+3.76%)
Mar 12, 2024 4.064 4.190 4.054 4.132 13,074,039 +0.07(+1.67%)
Mar 11, 2024 4.074 4.191 4.025 4.064 19,524,382 +0.01(+0.24%)
Mar 08, 2024 4.384 4.431 4.045 4.054 17,724,862 -0.25(-5.86%)
Mar 07, 2024 4.433 4.549 4.263 4.307 16,074,326 -0.07(-1.55%)
Mar 06, 2024 4.394 4.549 4.340 4.374 18,262,602 +0.08(+1.81%)
Mar 05, 2024 4.210 4.365 4.132 4.297 15,810,314 +0.04(+0.91%)
Mar 04, 2024 4.239 4.355 4.113 4.258 21,965,914 +0.01(+0.23%)
Mar 01, 2024 4.171 4.423 4.103 4.248 33,304,600 +0.16(+4.04%)
Feb 29, 2024 4.122 4.229 4.038 4.083 21,049,668 +0.04(+0.96%)
Feb 28, 2024 3.996 4.113 3.948 4.045 16,417,672 +0.00(+0.00%)
Feb 27, 2024 3.792 4.117 3.792 4.045 30,538,140 +0.32(+8.59%)
Feb 26, 2024 3.695 3.860 3.647 3.725 15,717,495 +0.00(+0.00%)
Feb 23, 2024 3.579 3.754 3.492 3.725 14,777,538 +0.15(+4.07%)
Feb 22, 2024 3.686 3.695 3.560 3.579 16,170,553 -0.11(-2.89%)
Feb 21, 2024 3.395 3.822 3.346 3.686 30,283,398 +0.19(+5.56%)
Feb 20, 2024 3.463 3.574 3.404 3.492 21,415,814 +0.04(+1.12%)
Feb 16, 2024 3.666 3.783 3.453 3.453 30,378,946 -0.29(-7.77%)
Feb 15, 2024 3.637 3.841 3.618 3.744 15,257,467 +0.15(+4.04%)
Feb 14, 2024 3.463 3.637 3.434 3.598 16,390,226 +0.19(+5.70%)
Feb 13, 2024 3.327 3.443 3.249 3.404 25,672,312 -0.12(-3.31%)
Feb 12, 2024 3.298 3.589 3.294 3.521 22,281,088 +0.22(+6.76%)
Feb 09, 2024 3.191 3.317 3.133 3.298 16,192,384 +0.12(+3.66%)
Feb 08, 2024 3.152 3.278 3.123 3.181 14,131,321 +0.02(+0.61%)
Feb 07, 2024 3.152 3.201 3.065 3.162 12,837,870 +0.03(+0.93%)
Feb 06, 2024 3.055 3.181 3.036 3.133 15,960,554 +0.06(+1.89%)
Feb 05, 2024 3.133 3.168 3.031 3.075 13,851,621 -0.11(-3.35%)
Feb 02, 2024 3.104 3.235 2.997 3.181 29,363,764 +0.02(+0.61%)
Feb 01, 2024 3.036 3.181 2.992 3.162 16,603,631 +0.16(+5.16%)
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%)
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.