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 +0.150 (+2.87%)
Streaming Delayed 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 (%)
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%)
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.