Skip to main content

Medical Properties Trust (NY: MPW )

4.140 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 4.190 4.240 4.030 4.140 11,359,282 +0.00(+0.00%)
Dec 05, 2024 4.210 4.230 4.130 4.140 8,961,035 -0.06(-1.43%)
Dec 04, 2024 4.260 4.285 4.200 4.200 8,010,853 -0.04(-0.94%)
Dec 03, 2024 4.250 4.300 4.220 4.240 8,935,797 -0.04(-0.93%)
Dec 02, 2024 4.350 4.350 4.200 4.280 13,769,179 -0.11(-2.51%)
Nov 29, 2024 4.300 4.410 4.280 4.390 7,337,967 +0.06(+1.39%)
Nov 27, 2024 4.300 4.360 4.225 4.330 9,099,907 +0.07(+1.64%)
Nov 26, 2024 4.480 4.480 4.210 4.260 15,391,872 -0.22(-4.91%)
Nov 25, 2024 4.350 4.610 4.350 4.480 16,220,956 +0.17(+3.94%)
Nov 22, 2024 4.250 4.380 4.230 4.310 9,841,341 +0.07(+1.65%)
Nov 21, 2024 4.250 4.360 4.190 4.240 10,847,978 -0.02(-0.47%)
Nov 20, 2024 4.280 4.310 4.120 4.260 11,406,464 -0.07(-1.62%)
Nov 19, 2024 4.210 4.365 4.180 4.330 10,921,449 +0.12(+2.85%)
Nov 18, 2024 4.270 4.285 4.190 4.210 9,414,766 -0.10(-2.32%)
Nov 15, 2024 4.290 4.380 4.270 4.310 6,835,846 +0.03(+0.70%)
Nov 14, 2024 4.420 4.420 4.280 4.280 10,559,603 -0.12(-2.73%)
Nov 13, 2024 4.350 4.465 4.320 4.400 10,943,704 +0.05(+1.15%)
Nov 12, 2024 4.500 4.500 4.310 4.350 12,488,024 -0.18(-3.97%)
Nov 11, 2024 4.950 4.950 4.510 4.530 14,786,730 -0.38(-7.74%)
Nov 08, 2024 4.650 4.989 4.610 4.910 20,593,536 +0.37(+8.15%)
Nov 07, 2024 4.380 4.650 4.165 4.540 28,731,960 -0.05(-1.09%)
Nov 06, 2024 4.580 4.680 4.440 4.590 12,173,332 +0.03(+0.66%)
Nov 05, 2024 4.600 4.615 4.460 4.560 7,803,433 -0.07(-1.51%)
Nov 04, 2024 4.510 4.650 4.480 4.630 7,155,420 +0.12(+2.66%)
Nov 01, 2024 4.660 4.680 4.500 4.510 9,569,852 -0.12(-2.59%)
Oct 31, 2024 4.710 4.765 4.600 4.630 7,413,707 -0.08(-1.70%)
Oct 30, 2024 4.620 4.780 4.600 4.710 6,526,881 +0.05(+1.07%)
Oct 29, 2024 4.650 4.690 4.520 4.660 10,844,147 +0.00(+0.00%)
Oct 28, 2024 4.660 4.690 4.570 4.660 7,479,041 +0.04(+0.87%)
Oct 25, 2024 4.930 5.030 4.600 4.620 9,984,097 -0.31(-6.29%)
Oct 24, 2024 4.780 4.969 4.740 4.930 12,343,474 +0.21(+4.45%)
Oct 23, 2024 4.700 4.740 4.620 4.720 6,254,743 +0.01(+0.21%)
Oct 22, 2024 4.740 4.770 4.680 4.710 4,639,538 -0.02(-0.42%)
Oct 21, 2024 4.960 4.965 4.720 4.730 8,276,838 -0.26(-5.21%)
Oct 18, 2024 4.730 5.030 4.680 4.990 12,180,437 +0.28(+5.94%)
Oct 17, 2024 4.680 4.740 4.635 4.710 7,673,153 -0.02(-0.42%)
Oct 16, 2024 4.720 4.810 4.650 4.730 10,281,161 +0.04(+0.85%)
Oct 15, 2024 4.570 4.758 4.474 4.690 16,432,620 +0.16(+3.53%)
Oct 14, 2024 4.690 4.720 4.430 4.530 23,970,632 -0.22(-4.63%)
Oct 11, 2024 4.900 4.965 4.740 4.750 12,661,752 -0.20(-4.04%)
Oct 10, 2024 5.120 5.160 4.810 4.950 18,389,850 -0.21(-4.07%)
Oct 09, 2024 5.460 5.500 5.130 5.160 14,186,873 -0.32(-5.84%)
Oct 08, 2024 5.560 5.600 5.430 5.480 6,750,253 -0.09(-1.62%)
Oct 07, 2024 5.720 5.745 5.550 5.570 4,715,212 -0.15(-2.62%)
Oct 04, 2024 5.670 5.760 5.610 5.720 7,408,185 +0.04(+0.70%)
Oct 03, 2024 5.540 5.690 5.460 5.680 7,142,053 +0.12(+2.16%)
Oct 02, 2024 5.720 5.730 5.550 5.560 8,572,454 -0.21(-3.64%)
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.