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

Medical Properties Trust (NY: MPW )

4.460 +0.180 (+4.21%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Sep 29, 2023 4.905 5.207 4.896 5.131 15,417,530 +0.21(+4.21%)
Sep 28, 2023 4.755 4.971 4.745 4.924 14,009,386 +0.19(+3.98%)
Sep 27, 2023 4.764 4.849 4.679 4.736 16,528,507 -0.01(-0.20%)
Sep 26, 2023 4.896 4.929 4.698 4.745 17,937,974 -0.23(-4.55%)
Sep 25, 2023 4.952 4.990 4.849 4.971 15,332,454 -0.06(-1.12%)
Sep 22, 2023 5.047 5.119 4.896 5.028 18,488,156 +0.03(+0.57%)
Sep 21, 2023 5.357 5.367 4.990 4.999 27,289,876 -0.45(-8.29%)
Sep 20, 2023 5.734 5.739 5.451 5.451 16,913,668 -0.22(-3.82%)
Sep 19, 2023 5.734 5.800 5.649 5.668 11,666,424 -0.07(-1.15%)
Sep 18, 2023 5.941 5.941 5.734 5.734 14,544,930 -0.25(-4.25%)
Sep 15, 2023 6.110 6.129 5.875 5.988 22,378,700 -0.21(-3.34%)
Sep 14, 2023 6.120 6.252 6.092 6.195 10,828,761 +0.15(+2.49%)
Sep 13, 2023 6.026 6.101 5.941 6.045 10,711,894 +0.00(+0.00%)
Sep 12, 2023 5.934 6.091 5.870 6.045 10,740,683 +0.07(+1.23%)
Sep 11, 2023 6.137 6.157 5.953 5.971 9,443,102 -0.14(-2.26%)
Sep 08, 2023 6.201 6.206 6.045 6.109 11,613,637 -0.08(-1.34%)
Sep 07, 2023 6.385 6.413 6.192 6.192 17,694,286 -0.26(-3.99%)
Sep 06, 2023 6.541 6.606 6.376 6.449 10,110,442 -0.11(-1.68%)
Sep 05, 2023 6.670 6.707 6.551 6.560 7,837,274 -0.15(-2.19%)
Sep 01, 2023 6.707 6.808 6.661 6.707 7,909,308 +0.06(+0.97%)
Aug 31, 2023 6.606 6.744 6.574 6.643 8,894,978 -0.11(-1.63%)
Aug 30, 2023 6.698 6.790 6.597 6.753 6,936,971 +0.06(+0.82%)
Aug 29, 2023 6.551 6.707 6.440 6.698 9,044,072 +0.20(+3.12%)
Aug 28, 2023 6.477 6.633 6.477 6.495 8,092,624 +0.05(+0.71%)
Aug 25, 2023 6.523 6.587 6.376 6.449 7,591,861 -0.07(-1.13%)
Aug 24, 2023 6.468 6.670 6.403 6.523 8,866,349 +0.05(+0.71%)
Aug 23, 2023 6.229 6.505 6.164 6.477 13,647,656 +0.25(+3.99%)
Aug 22, 2023 6.486 6.486 6.081 6.229 24,131,980 -0.22(-3.42%)
Aug 21, 2023 6.403 6.505 6.183 6.449 30,288,552 +0.07(+1.15%)
Aug 18, 2023 6.974 7.112 5.870 6.376 68,491,632 -0.52(-7.60%)
Aug 17, 2023 6.771 7.001 6.707 6.900 13,013,456 +0.10(+1.49%)
Aug 16, 2023 6.937 7.020 6.771 6.799 12,434,681 -0.18(-2.63%)
Aug 15, 2023 7.066 7.112 6.955 6.983 13,969,997 -0.20(-2.82%)
Aug 14, 2023 7.222 7.291 7.121 7.185 13,881,534 -0.25(-3.34%)
Aug 11, 2023 7.103 7.452 6.854 7.434 33,666,640 -0.05(-0.62%)
Aug 10, 2023 7.848 7.917 7.411 7.480 20,856,154 -0.34(-4.35%)
Aug 09, 2023 7.995 8.225 7.811 7.820 18,980,262 -0.17(-2.07%)
Aug 08, 2023 8.777 8.777 7.839 7.986 40,055,796 -1.31(-14.06%)
Aug 07, 2023 9.136 9.311 9.108 9.292 9,250,029 +0.14(+1.51%)
Aug 04, 2023 9.071 9.283 9.025 9.154 7,124,350 +0.07(+0.81%)
Aug 03, 2023 9.016 9.081 8.749 9.081 7,362,513 +0.01(+0.10%)
Aug 02, 2023 9.007 9.140 8.924 9.071 8,115,126 -0.06(-0.60%)
Aug 01, 2023 9.200 9.269 8.970 9.127 8,248,610 -0.16(-1.68%)
Jul 31, 2023 9.274 9.393 9.108 9.283 7,936,967 +0.04(+0.40%)
Jul 28, 2023 9.559 9.614 9.210 9.246 9,369,090 -0.17(-1.86%)
Jul 27, 2023 9.844 9.880 9.393 9.421 8,541,828 -0.35(-3.58%)
Jul 26, 2023 9.577 9.780 9.568 9.771 7,498,874 +0.20(+2.12%)
Jul 25, 2023 9.614 9.669 9.462 9.568 9,955,500 -0.06(-0.57%)
Jul 24, 2023 9.522 9.706 9.467 9.623 9,862,219 +0.11(+1.16%)
Jul 21, 2023 9.476 9.577 9.324 9.513 7,929,271 +0.06(+0.68%)
Jul 20, 2023 9.522 9.591 9.439 9.449 11,892,753 -0.15(-1.53%)
Jul 19, 2023 9.246 9.596 9.246 9.596 10,258,610 +0.44(+4.82%)
Jul 18, 2023 9.117 9.214 9.053 9.154 9,125,083 +0.09(+1.02%)
Jul 17, 2023 9.044 9.144 8.961 9.062 6,724,413 +0.01(+0.10%)
Jul 14, 2023 9.090 9.117 8.915 9.053 8,659,153 -0.06(-0.61%)
Jul 13, 2023 9.099 9.182 9.025 9.108 8,754,211 +0.09(+1.02%)
Jul 12, 2023 9.071 9.136 8.989 9.016 8,391,042 +0.10(+1.14%)
Jul 11, 2023 8.740 8.952 8.648 8.915 8,522,355 +0.29(+3.42%)
Jul 10, 2023 8.464 8.657 8.372 8.621 7,686,609 +0.10(+1.19%)
Jul 07, 2023 8.418 8.639 8.363 8.519 11,631,361 +0.09(+1.09%)
Jul 06, 2023 8.593 8.657 8.271 8.427 12,809,960 -0.32(-3.68%)
Jul 05, 2023 8.713 8.961 8.575 8.749 7,845,853 -0.03(-0.31%)
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.