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

Medical Properties Trust (NY: MPW )

5.370 -0.200 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2024 5.016 5.215 4.928 5.210 17,957,802 +0.35(+7.20%)
May 30, 2024 4.870 4.938 4.821 4.860 10,839,902 +0.02(+0.40%)
May 29, 2024 4.919 4.919 4.773 4.841 13,498,341 -0.13(-2.54%)
May 28, 2024 4.958 5.055 4.899 4.967 10,488,582 +0.07(+1.39%)
May 24, 2024 4.977 5.030 4.860 4.899 13,704,421 +0.00(+0.00%)
May 23, 2024 4.870 5.307 4.685 4.899 26,235,514 +0.09(+1.82%)
May 22, 2024 4.860 4.885 4.763 4.812 11,577,716 -0.05(-1.00%)
May 21, 2024 5.035 5.133 4.860 4.860 21,823,284 -0.22(-4.40%)
May 20, 2024 4.870 5.133 4.841 5.084 21,029,462 +0.21(+4.39%)
May 17, 2024 4.919 5.064 4.841 4.870 19,583,658 -0.11(-2.15%)
May 16, 2024 5.201 5.210 4.812 4.977 23,475,410 -0.29(-5.54%)
May 15, 2024 5.764 5.784 5.123 5.269 24,638,666 -0.42(-7.35%)
May 14, 2024 6.027 6.357 5.609 5.687 61,411,704 +0.26(+4.84%)
May 13, 2024 4.676 6.124 4.676 5.424 68,113,944 +0.78(+16.74%)
May 10, 2024 4.608 4.715 4.530 4.646 12,475,665 +0.09(+1.92%)
May 09, 2024 4.209 4.617 4.170 4.559 21,487,078 +0.22(+5.16%)
May 08, 2024 4.092 4.345 4.049 4.335 21,441,084 +0.17(+4.21%)
May 07, 2024 4.297 4.374 4.083 4.160 17,736,324 -0.21(-4.89%)
May 06, 2024 4.287 4.646 4.190 4.374 32,671,482 -0.36(-7.60%)
May 03, 2024 4.821 5.026 4.729 4.734 21,606,218 +0.03(+0.62%)
May 02, 2024 4.608 4.763 4.570 4.705 12,177,141 +0.20(+4.54%)
May 01, 2024 4.540 4.710 4.462 4.501 14,816,732 +0.03(+0.65%)
Apr 30, 2024 4.549 4.690 4.472 4.472 10,860,177 -0.17(-3.77%)
Apr 29, 2024 4.472 4.656 4.467 4.646 11,779,068 +0.26(+5.99%)
Apr 26, 2024 4.472 4.588 4.384 4.384 9,275,504 -0.05(-1.10%)
Apr 25, 2024 4.413 4.462 4.258 4.433 8,490,590 -0.01(-0.22%)
Apr 24, 2024 4.491 4.557 4.423 4.442 14,674,523 -0.07(-1.51%)
Apr 23, 2024 4.403 4.637 4.365 4.510 11,730,512 +0.12(+2.65%)
Apr 22, 2024 4.306 4.423 4.258 4.394 10,636,530 +0.10(+2.26%)
Apr 19, 2024 4.656 4.700 4.297 4.297 22,176,766 -0.41(-8.68%)
Apr 18, 2024 4.507 4.724 4.422 4.705 16,825,066 +0.21(+4.61%)
Apr 17, 2024 4.431 4.582 4.384 4.497 12,835,138 +0.14(+3.25%)
Apr 16, 2024 4.375 4.521 4.328 4.356 14,059,684 -0.11(-2.53%)
Apr 15, 2024 4.554 5.007 4.309 4.469 59,940,220 +0.71(+18.80%)
Apr 12, 2024 3.837 3.903 3.715 3.762 15,630,435 -0.09(-2.44%)
Apr 11, 2024 3.885 3.913 3.743 3.856 10,883,422 -0.02(-0.49%)
Apr 10, 2024 3.828 3.899 3.715 3.875 20,161,258 -0.16(-3.97%)
Apr 09, 2024 3.866 4.045 3.852 4.035 10,665,313 +0.18(+4.65%)
Apr 08, 2024 3.866 3.908 3.809 3.856 8,838,414 +0.04(+0.99%)
Apr 05, 2024 3.913 3.941 3.809 3.819 19,315,324 -0.17(-4.26%)
Apr 04, 2024 4.054 4.186 3.988 3.988 11,367,663 -0.02(-0.47%)
Apr 03, 2024 4.026 4.054 3.922 4.007 10,394,641 -0.06(-1.39%)
Apr 02, 2024 4.177 4.215 4.035 4.064 15,298,562 -0.19(-4.43%)
Apr 01, 2024 4.431 4.446 4.196 4.252 15,750,215 -0.18(-4.04%)
Mar 28, 2024 4.394 4.456 4.356 4.431 25,591,344 -0.02(-0.42%)
Mar 27, 2024 3.866 4.516 3.781 4.450 44,447,404 +0.70(+18.59%)
Mar 26, 2024 3.753 3.847 3.705 3.753 10,406,919 +0.02(+0.51%)
Mar 25, 2024 3.866 3.969 3.734 3.734 11,299,151 -0.13(-3.41%)
Mar 22, 2024 4.007 4.083 3.837 3.866 13,241,360 -0.15(-3.76%)
Mar 21, 2024 4.045 4.144 3.932 4.017 12,495,505 +0.01(+0.24%)
Mar 20, 2024 4.111 4.177 3.960 4.007 15,780,320 -0.14(-3.41%)
Mar 19, 2024 4.017 4.205 3.991 4.149 10,088,513 +0.09(+2.33%)
Mar 18, 2024 4.035 4.130 4.026 4.054 14,967,362 -0.09(-2.27%)
Mar 15, 2024 3.960 4.186 3.894 4.149 128,478,640 +0.19(+4.76%)
Mar 14, 2024 4.167 4.186 3.922 3.960 15,324,086 -0.21(-4.98%)
Mar 13, 2024 4.007 4.248 3.979 4.167 13,519,133 +0.15(+3.76%)
Mar 12, 2024 3.951 4.073 3.941 4.017 13,449,730 +0.07(+1.67%)
Mar 11, 2024 3.960 4.074 3.913 3.951 20,085,426 +0.01(+0.24%)
Mar 08, 2024 4.262 4.307 3.932 3.941 18,234,196 -0.25(-5.86%)
Mar 07, 2024 4.309 4.422 4.144 4.186 16,536,232 -0.07(-1.55%)
Mar 06, 2024 4.271 4.422 4.218 4.252 18,787,390 +0.08(+1.81%)
Mar 05, 2024 4.092 4.243 4.017 4.177 16,264,633 +0.04(+0.91%)
Mar 04, 2024 4.120 4.233 3.998 4.139 22,597,118 +0.01(+0.23%)
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.