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

Medical Properties Trust (NY: MPW )

5.075 -0.145 (-2.78%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 10, 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 2.989 3.055 2.904 2.923 22,689,508 -0.06(-1.90%)
Jan 30, 2024 2.904 3.036 2.904 2.979 27,956,238 -0.07(-2.17%)
Jan 29, 2024 3.074 3.093 2.942 3.045 28,470,880 -0.04(-1.22%)
Jan 26, 2024 3.177 3.225 3.064 3.083 20,311,188 -0.13(-4.11%)
Jan 25, 2024 3.140 3.225 3.045 3.215 16,385,794 +0.12(+3.96%)
Jan 24, 2024 3.206 3.243 3.045 3.093 13,723,328 -0.03(-0.91%)
Jan 23, 2024 3.130 3.187 3.027 3.121 13,530,038 +0.07(+2.16%)
Jan 22, 2024 2.904 3.093 2.866 3.055 25,235,312 +0.16(+5.54%)
Jan 19, 2024 2.895 2.918 2.753 2.895 25,662,360 +0.00(+0.00%)
Jan 18, 2024 2.913 2.961 2.819 2.895 21,857,226 +0.00(+0.00%)
Jan 17, 2024 3.027 3.083 2.753 2.895 49,522,696 -0.16(-5.25%)
Jan 16, 2024 3.187 3.215 3.027 3.055 31,711,598 -0.18(-5.54%)
Jan 12, 2024 3.375 3.441 3.225 3.234 24,011,516 -0.09(-2.83%)
Jan 11, 2024 3.460 3.479 3.281 3.328 20,964,322 -0.10(-3.02%)
Jan 10, 2024 3.432 3.441 3.262 3.432 26,815,614 -0.02(-0.55%)
Jan 09, 2024 3.243 3.460 3.116 3.451 45,984,360 +0.25(+7.96%)
Jan 08, 2024 3.281 3.437 3.187 3.196 55,073,172 -0.15(-4.51%)
Jan 05, 2024 3.668 3.771 3.215 3.347 164,780,432 -1.37(-29.00%)
Jan 04, 2024 4.611 4.827 4.568 4.714 21,227,314 +0.09(+2.04%)
Jan 03, 2024 4.705 4.752 4.554 4.620 19,264,552 -0.15(-3.16%)
Jan 02, 2024 4.648 4.865 4.601 4.771 19,240,098 +0.14(+3.05%)
Dec 29, 2023 4.743 4.771 4.620 4.629 16,893,930 -0.16(-3.35%)
Dec 28, 2023 4.620 4.790 4.582 4.790 16,925,108 +0.17(+3.67%)
Dec 27, 2023 4.620 4.714 4.582 4.620 14,285,643 -0.01(-0.20%)
Dec 26, 2023 4.620 4.686 4.554 4.629 14,247,788 -0.01(-0.20%)
Dec 22, 2023 4.686 4.761 4.582 4.639 16,053,887 -0.02(-0.40%)
Dec 21, 2023 4.667 4.732 4.526 4.658 17,256,980 +0.08(+1.86%)
Dec 20, 2023 4.771 4.827 4.563 4.573 16,409,103 -0.20(-4.15%)
Dec 19, 2023 4.714 4.790 4.648 4.771 13,018,162 +0.11(+2.43%)
Dec 18, 2023 4.790 4.846 4.639 4.658 15,509,387 -0.10(-2.18%)
Dec 15, 2023 5.167 5.219 4.724 4.761 26,556,274 -0.40(-7.68%)
Dec 14, 2023 4.941 5.436 4.931 5.157 42,713,776 +0.46(+9.84%)
Dec 13, 2023 4.365 4.776 4.224 4.695 28,245,426 +0.33(+7.56%)
Dec 12, 2023 4.516 4.516 4.347 4.365 12,025,182 -0.15(-3.34%)
Dec 11, 2023 4.356 4.526 4.318 4.516 10,313,699 +0.09(+2.13%)
Dec 08, 2023 4.441 4.526 4.375 4.422 11,392,761 -0.08(-1.88%)
Dec 07, 2023 4.365 4.582 4.347 4.507 13,741,844 +0.15(+3.46%)
Dec 06, 2023 4.724 4.893 4.318 4.356 30,043,696 -0.33(-7.04%)
Dec 05, 2023 4.887 4.896 4.585 4.686 18,364,646 -0.21(-4.30%)
Dec 04, 2023 4.723 4.956 4.713 4.896 17,513,574 +0.13(+2.69%)
Dec 01, 2023 4.457 4.768 4.411 4.768 25,557,938 +0.33(+7.42%)
Nov 30, 2023 4.512 4.530 4.375 4.439 13,372,906 -0.05(-1.02%)
Nov 29, 2023 4.430 4.658 4.425 4.485 12,668,891 +0.13(+2.94%)
Nov 28, 2023 4.366 4.411 4.283 4.356 8,974,129 -0.05(-1.24%)
Nov 27, 2023 4.265 4.411 4.192 4.411 11,622,062 +0.14(+3.21%)
Nov 24, 2023 4.164 4.292 4.114 4.274 4,199,837 +0.11(+2.64%)
Nov 22, 2023 4.210 4.237 4.109 4.164 7,414,074 +0.01(+0.22%)
Nov 21, 2023 4.366 4.366 4.146 4.155 14,203,215 -0.28(-6.39%)
Nov 20, 2023 4.210 4.439 4.137 4.439 13,991,117 +0.22(+5.21%)
Nov 17, 2023 4.265 4.300 4.146 4.219 9,584,207 +0.02(+0.44%)
Nov 16, 2023 4.329 4.366 4.119 4.201 9,080,672 -0.15(-3.37%)
Nov 15, 2023 4.283 4.475 4.265 4.347 17,724,498 +0.06(+1.50%)
Nov 14, 2023 4.054 4.338 3.981 4.283 30,490,760 +0.55(+14.71%)
Nov 13, 2023 3.853 3.871 3.698 3.734 18,439,462 -0.15(-3.77%)
Nov 10, 2023 4.128 4.137 3.752 3.881 38,256,228 -0.37(-8.62%)
Nov 09, 2023 4.457 4.457 4.210 4.247 12,363,298 -0.16(-3.53%)
Nov 08, 2023 4.549 4.572 4.384 4.402 13,127,380 -0.14(-3.02%)
Nov 07, 2023 4.631 4.704 4.498 4.540 10,958,496 -0.08(-1.78%)
Nov 06, 2023 4.924 4.951 4.608 4.622 13,267,608 -0.37(-7.34%)
Nov 03, 2023 4.915 5.070 4.915 4.988 19,717,084 +0.22(+4.61%)
Nov 02, 2023 4.393 4.787 4.393 4.768 22,190,826 +0.50(+11.80%)
Nov 01, 2023 4.356 4.425 4.137 4.265 16,614,820 -0.11(-2.51%)
Oct 31, 2023 4.485 4.549 4.329 4.375 12,417,690 -0.04(-0.83%)
Oct 30, 2023 4.567 4.631 4.366 4.411 12,354,913 -0.07(-1.63%)
Oct 27, 2023 4.796 4.805 4.393 4.485 16,854,056 -0.24(-5.04%)
Oct 26, 2023 4.292 4.787 4.292 4.723 33,495,586 +0.64(+15.70%)
Oct 25, 2023 4.274 4.393 4.064 4.082 13,187,394 -0.22(-5.11%)
Oct 24, 2023 4.320 4.366 4.265 4.302 10,240,592 +0.09(+2.17%)
Oct 23, 2023 4.210 4.347 4.091 4.210 12,290,653 -0.09(-2.13%)
Oct 20, 2023 4.219 4.356 4.183 4.302 14,740,816 +0.05(+1.29%)
Oct 19, 2023 4.320 4.416 4.219 4.247 9,919,299 -0.10(-2.32%)
Oct 18, 2023 4.594 4.594 4.329 4.347 12,993,667 -0.28(-6.13%)
Oct 17, 2023 4.485 4.723 4.466 4.631 12,264,403 +0.06(+1.40%)
Oct 16, 2023 4.485 4.585 4.265 4.567 22,273,000 +0.03(+0.60%)
Oct 13, 2023 4.842 4.869 4.530 4.540 15,435,183 -0.29(-6.06%)
Oct 12, 2023 5.015 5.061 4.745 4.832 12,572,269 -0.20(-4.00%)
Oct 11, 2023 4.906 5.070 4.906 5.034 11,538,104 +0.14(+2.80%)
Oct 10, 2023 4.732 4.951 4.672 4.896 9,569,953 +0.20(+4.29%)
Oct 09, 2023 4.594 4.732 4.594 4.695 11,048,831 +0.03(+0.59%)
Oct 06, 2023 4.759 4.787 4.599 4.668 11,133,219 -0.18(-3.77%)
Oct 05, 2023 4.814 4.887 4.759 4.851 6,976,989 +0.04(+0.76%)
Oct 04, 2023 4.540 4.842 4.512 4.814 12,891,324 +0.28(+6.26%)
Oct 03, 2023 4.713 4.759 4.503 4.530 15,595,568 -0.26(-5.35%)
Oct 02, 2023 4.951 4.997 4.723 4.787 12,412,841 -0.20(-4.04%)
Sep 29, 2023 4.768 5.061 4.759 4.988 15,860,562 +0.20(+4.21%)
Sep 28, 2023 4.622 4.832 4.613 4.787 14,411,955 +0.18(+3.98%)
Sep 27, 2023 4.631 4.713 4.549 4.604 17,003,464 -0.01(-0.20%)
Sep 26, 2023 4.759 4.791 4.567 4.613 18,453,434 -0.22(-4.55%)
Sep 25, 2023 4.814 4.851 4.713 4.832 15,773,041 -0.05(-1.12%)
Sep 22, 2023 4.906 4.976 4.759 4.887 19,019,424 +0.03(+0.57%)
Sep 21, 2023 5.208 5.217 4.851 4.860 28,074,068 -0.44(-8.29%)
Sep 20, 2023 5.574 5.578 5.299 5.299 17,399,694 -0.21(-3.82%)
Sep 19, 2023 5.574 5.638 5.491 5.510 12,001,666 -0.06(-1.15%)
Sep 18, 2023 5.775 5.775 5.574 5.574 14,962,888 -0.25(-4.25%)
Sep 15, 2023 5.940 5.958 5.711 5.821 23,021,766 -0.20(-3.34%)
Sep 14, 2023 5.949 6.077 5.921 6.022 11,139,932 +0.15(+2.49%)
Sep 13, 2023 5.857 5.931 5.775 5.876 11,019,707 +0.00(+0.00%)
Sep 12, 2023 5.768 5.920 5.706 5.876 11,049,323 +0.07(+1.23%)
Sep 11, 2023 5.965 5.985 5.786 5.804 9,714,456 -0.13(-2.26%)
Sep 08, 2023 6.028 6.032 5.876 5.938 11,947,362 -0.08(-1.34%)
Sep 07, 2023 6.207 6.233 6.019 6.019 18,202,742 -0.25(-3.99%)
Sep 06, 2023 6.359 6.421 6.198 6.269 10,400,972 -0.11(-1.68%)
Sep 05, 2023 6.484 6.520 6.368 6.377 8,062,483 -0.14(-2.19%)
Sep 01, 2023 6.520 6.618 6.475 6.520 8,136,587 +0.06(+0.97%)
Aug 31, 2023 6.421 6.555 6.390 6.457 9,150,580 -0.11(-1.63%)
Aug 30, 2023 6.511 6.600 6.412 6.564 7,136,309 +0.05(+0.82%)
Aug 29, 2023 6.368 6.520 6.260 6.511 9,303,959 +0.20(+3.12%)
Aug 28, 2023 6.296 6.448 6.296 6.314 8,325,171 +0.04(+0.71%)
Aug 25, 2023 6.341 6.403 6.198 6.269 7,810,018 -0.07(-1.13%)
Aug 24, 2023 6.287 6.484 6.225 6.341 9,121,129 +0.04(+0.71%)
Aug 23, 2023 6.055 6.323 5.992 6.296 14,039,830 +0.24(+3.99%)
Aug 22, 2023 6.305 6.305 5.912 6.055 24,825,426 -0.21(-3.42%)
Aug 21, 2023 6.225 6.323 6.010 6.269 31,158,910 +0.07(+1.15%)
Aug 18, 2023 6.779 6.913 5.706 6.198 70,459,784 -0.51(-7.60%)
Aug 17, 2023 6.582 6.806 6.520 6.707 13,387,405 +0.10(+1.49%)
Aug 16, 2023 6.743 6.824 6.582 6.609 12,791,999 -0.18(-2.63%)
Aug 15, 2023 6.868 6.913 6.761 6.788 14,371,434 -0.20(-2.82%)
Aug 14, 2023 7.020 7.088 6.922 6.985 14,280,428 -0.24(-3.34%)
Aug 11, 2023 6.904 7.244 6.663 7.226 34,634,072 -0.04(-0.61%)
Aug 10, 2023 7.629 7.696 7.204 7.271 21,455,468 -0.33(-4.35%)
Aug 09, 2023 7.772 7.995 7.593 7.602 19,525,672 -0.16(-2.07%)
Aug 08, 2023 8.532 8.532 7.620 7.763 41,206,824 -1.27(-14.06%)
Aug 07, 2023 8.881 9.051 8.854 9.033 9,515,834 +0.13(+1.51%)
Aug 04, 2023 8.818 9.024 8.773 8.899 7,329,073 +0.07(+0.81%)
Aug 03, 2023 8.764 8.827 8.505 8.827 7,574,079 +0.01(+0.10%)
Aug 02, 2023 8.755 8.885 8.675 8.818 8,348,319 -0.05(-0.60%)
Aug 01, 2023 8.943 9.010 8.720 8.872 8,485,639 -0.15(-1.68%)
Jul 31, 2023 9.015 9.131 8.854 9.024 8,165,041 +0.04(+0.40%)
Jul 28, 2023 9.292 9.346 8.952 8.988 9,638,317 -0.17(-1.86%)
Jul 27, 2023 9.569 9.604 9.131 9.158 8,787,283 -0.34(-3.58%)
Jul 26, 2023 9.310 9.507 9.301 9.498 7,714,358 +0.20(+2.12%)
Jul 25, 2023 9.346 9.399 9.194 9.301 10,241,577 -0.05(-0.57%)
Jul 24, 2023 9.256 9.435 9.203 9.355 10,145,616 +0.11(+1.16%)
Jul 21, 2023 9.212 9.310 9.064 9.247 8,157,123 +0.06(+0.68%)
Jul 20, 2023 9.256 9.323 9.176 9.185 12,234,499 -0.14(-1.53%)
Jul 19, 2023 8.988 9.328 8.988 9.328 10,553,398 +0.43(+4.82%)
Jul 18, 2023 8.863 8.957 8.800 8.899 9,387,297 +0.09(+1.02%)
Jul 17, 2023 8.791 8.888 8.711 8.809 6,917,643 +0.01(+0.10%)
Jul 14, 2023 8.836 8.863 8.666 8.800 8,907,979 -0.05(-0.61%)
Jul 13, 2023 8.845 8.925 8.773 8.854 9,005,769 +0.09(+1.02%)
Jul 12, 2023 8.818 8.881 8.738 8.764 8,632,163 +0.10(+1.14%)
Jul 11, 2023 8.496 8.702 8.407 8.666 8,767,250 +0.29(+3.42%)
Jul 10, 2023 8.228 8.416 8.138 8.380 7,907,489 +0.10(+1.19%)
Jul 07, 2023 8.183 8.398 8.129 8.281 11,965,596 +0.09(+1.09%)
Jul 06, 2023 8.353 8.416 8.040 8.192 13,178,061 -0.31(-3.68%)
Jul 05, 2023 8.469 8.711 8.335 8.505 8,071,309 -0.03(-0.31%)
Jul 03, 2023 8.237 8.541 8.228 8.532 7,375,674 +0.25(+3.02%)
Jun 30, 2023 8.326 8.420 8.201 8.281 9,534,771 +0.01(+0.11%)
Jun 29, 2023 8.174 8.317 8.147 8.273 6,417,644 +0.05(+0.65%)
Jun 28, 2023 8.228 8.228 8.098 8.219 8,028,974 -0.04(-0.43%)
Jun 27, 2023 8.013 8.335 7.951 8.255 9,786,173 +0.23(+2.90%)
Jun 26, 2023 7.781 8.049 7.736 8.022 7,617,014 +0.26(+3.34%)
Jun 23, 2023 7.825 7.870 7.745 7.763 11,077,420 -0.11(-1.36%)
Jun 22, 2023 7.986 8.004 7.718 7.870 10,628,499 -0.12(-1.46%)
Jun 21, 2023 8.058 8.085 7.960 7.986 8,787,814 -0.16(-1.98%)
Jun 20, 2023 8.183 8.188 8.040 8.147 8,809,898 -0.06(-0.76%)
Jun 16, 2023 8.103 8.255 8.071 8.210 14,819,780 +0.05(+0.66%)
Jun 15, 2023 8.049 8.165 7.892 8.156 11,372,524 +0.75(+10.14%)
May 08, 2023 7.431 7.466 7.340 7.405 9,122,455 -0.03(-0.46%)
May 05, 2023 7.414 7.517 7.235 7.440 11,538,864 +0.17(+2.38%)
May 04, 2023 7.051 7.327 6.938 7.267 17,690,712 +0.10(+1.45%)
May 03, 2023 7.206 7.349 7.085 7.163 16,549,565 -0.03(-0.36%)
May 02, 2023 7.370 7.405 7.025 7.189 11,963,457 -0.23(-3.14%)
May 01, 2023 7.569 7.612 7.353 7.422 10,951,928 -0.16(-2.05%)
Apr 28, 2023 7.422 7.742 7.293 7.578 18,145,902 +0.21(+2.81%)
Apr 27, 2023 6.956 7.526 6.869 7.370 20,131,892 +0.52(+7.57%)
Apr 26, 2023 6.973 7.033 6.826 6.852 12,089,421 -0.10(-1.37%)
Apr 25, 2023 6.990 6.990 6.843 6.947 17,249,898 -0.10(-1.47%)
Apr 24, 2023 7.180 7.189 6.947 7.051 16,571,146 -0.13(-1.81%)
Apr 21, 2023 7.085 7.206 7.033 7.180 8,393,041 +0.07(+0.97%)
Apr 20, 2023 7.172 7.258 7.055 7.111 11,193,749 -0.22(-2.95%)
Apr 19, 2023 7.137 7.362 7.094 7.327 8,901,508 +0.10(+1.31%)
Apr 18, 2023 7.345 7.345 7.154 7.232 10,106,780 -0.14(-1.88%)
Apr 17, 2023 7.180 7.396 7.150 7.370 9,456,002 +0.22(+3.02%)
Apr 14, 2023 7.405 7.487 7.068 7.154 14,433,750 -0.21(-2.82%)
Apr 13, 2023 7.500 7.540 7.258 7.362 12,743,260 -0.07(-0.93%)
Apr 12, 2023 7.682 7.794 7.414 7.431 15,509,103 -0.12(-1.60%)
Apr 11, 2023 7.319 7.707 7.284 7.552 22,893,224 +0.32(+4.42%)
Apr 10, 2023 6.999 7.241 6.934 7.232 12,687,078 +0.23(+3.33%)
Apr 06, 2023 7.033 7.085 6.930 6.999 8,162,145 -0.01(-0.12%)
Apr 05, 2023 6.964 7.055 6.913 7.008 9,814,115 -0.01(-0.12%)
Apr 04, 2023 7.129 7.172 6.895 7.016 13,216,139 -0.03(-0.49%)
Apr 03, 2023 7.206 7.361 7.042 7.051 20,034,894 -0.05(-0.73%)
Mar 31, 2023 6.982 7.120 6.835 7.103 19,306,750 +0.16(+2.24%)
Mar 30, 2023 6.757 7.319 6.675 6.947 30,782,628 +0.30(+4.55%)
Mar 29, 2023 6.705 6.904 6.593 6.645 25,010,198 +0.24(+3.78%)
Mar 28, 2023 6.394 6.480 6.318 6.403 10,754,766 -0.04(-0.67%)
Mar 27, 2023 6.576 6.627 6.442 6.446 15,769,490 -0.06(-0.93%)
Mar 24, 2023 6.213 6.515 6.135 6.506 18,877,834 +0.22(+3.58%)
Mar 23, 2023 6.411 6.558 6.217 6.282 24,076,176 -0.11(-1.76%)
Mar 22, 2023 6.792 6.805 6.377 6.394 22,074,842 -0.42(-6.21%)
Mar 21, 2023 6.913 6.990 6.748 6.817 17,978,018 +0.00(+0.00%)
Mar 20, 2023 6.740 6.973 6.714 6.817 19,043,138 +0.14(+2.07%)
Mar 17, 2023 6.930 6.995 6.636 6.679 26,774,210 -0.24(-3.50%)
Mar 16, 2023 6.835 6.947 6.567 6.921 42,307,512 -0.12(-1.72%)
Mar 15, 2023 7.008 7.085 6.809 7.042 35,376,336 -0.07(-0.97%)
Mar 14, 2023 7.470 7.566 7.053 7.111 32,838,186 -0.14(-1.96%)
Mar 13, 2023 7.270 7.353 6.986 7.253 39,654,536 -0.08(-1.14%)
Mar 10, 2023 7.929 7.996 7.228 7.337 41,182,784 -0.66(-8.25%)
Mar 09, 2023 8.355 8.395 7.938 7.996 27,526,852 -0.42(-4.96%)
Mar 08, 2023 8.397 8.539 8.355 8.413 13,181,875 +0.02(+0.20%)
Mar 07, 2023 8.781 8.789 8.392 8.397 15,342,489 -0.38(-4.28%)
Mar 06, 2023 8.872 8.931 8.714 8.772 13,646,388 -0.02(-0.19%)
Mar 03, 2023 8.814 8.914 8.697 8.789 16,551,543 +0.03(+0.38%)
Mar 02, 2023 8.405 8.964 8.342 8.756 26,300,376 +0.35(+4.17%)
Mar 01, 2023 8.589 8.630 8.238 8.405 29,040,388 -0.19(-2.23%)
Feb 28, 2023 8.672 8.747 8.572 8.597 19,133,676 -0.04(-0.48%)
Feb 27, 2023 8.889 9.027 8.605 8.639 26,579,452 -0.17(-1.90%)
Feb 24, 2023 9.173 9.181 8.806 8.806 29,535,582 -0.49(-5.30%)
Feb 23, 2023 10.12 10.17 9.198 9.298 35,215,948 -0.88(-8.69%)
Feb 22, 2023 10.39 10.50 10.13 10.18 14,824,709 -0.28(-2.71%)
Feb 21, 2023 10.82 10.86 10.43 10.47 13,040,384 -0.35(-3.24%)
Feb 17, 2023 10.72 10.87 10.60 10.82 15,767,663 +0.12(+1.09%)
Feb 16, 2023 10.96 10.96 10.63 10.70 23,388,726 -0.25(-2.29%)
Feb 15, 2023 10.02 10.97 9.961 10.95 47,297,840 +0.85(+8.43%)
Feb 14, 2023 10.22 10.22 9.999 10.10 14,710,335 -0.17(-1.63%)
Feb 13, 2023 10.09 10.27 10.01 10.27 9,542,886 +0.18(+1.74%)
Feb 10, 2023 9.891 10.12 9.866 10.09 13,903,422 +0.20(+2.03%)
Feb 09, 2023 10.36 10.40 9.866 9.891 18,123,598 -0.40(-3.89%)
Feb 08, 2023 10.31 10.50 10.25 10.29 12,878,385 -0.01(-0.08%)
Feb 07, 2023 10.36 10.55 10.16 10.30 13,245,528 -0.13(-1.20%)
Feb 06, 2023 10.55 10.62 10.26 10.42 15,293,852 -0.25(-2.35%)
Feb 03, 2023 10.65 10.76 10.49 10.68 14,406,993 -0.09(-0.85%)
Feb 02, 2023 10.96 11.43 10.75 10.77 25,460,662 -0.03(-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.