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

Medical Properties Trust (NY: MPW )

4.330 +0.070 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.300 4.360 4.225 4.330 9,085,635 +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%)
Oct 01, 2024 5.860 5.905 5.720 5.770 6,527,041 -0.08(-1.37%)
Sep 30, 2024 5.940 6.000 5.800 5.850 7,292,070 -0.10(-1.68%)
Sep 27, 2024 5.950 6.020 5.875 5.950 6,178,560 +0.05(+0.85%)
Sep 26, 2024 6.000 6.013 5.880 5.900 6,982,055 -0.03(-0.51%)
Sep 25, 2024 6.060 6.110 5.930 5.930 8,985,509 -0.17(-2.79%)
Sep 24, 2024 5.910 6.180 5.900 6.100 11,523,633 +0.22(+3.74%)
Sep 23, 2024 5.750 5.890 5.680 5.880 9,013,081 +0.12(+2.08%)
Sep 20, 2024 5.800 6.005 5.730 5.760 20,223,802 -0.01(-0.17%)
Sep 19, 2024 5.990 6.020 5.750 5.770 12,717,387 -0.17(-2.86%)
Sep 18, 2024 5.930 6.130 5.765 5.940 17,496,616 -0.30(-4.81%)
Sep 17, 2024 6.350 6.550 6.200 6.240 14,102,427 -0.11(-1.73%)
Sep 16, 2024 6.400 6.465 6.130 6.350 23,380,922 -0.02(-0.31%)
Sep 13, 2024 5.830 6.430 5.770 6.370 36,868,864 +0.77(+13.75%)
Sep 12, 2024 5.500 5.745 5.070 5.600 44,639,740 +0.78(+16.18%)
Sep 11, 2024 4.750 4.856 4.700 4.820 9,458,699 +0.02(+0.42%)
Sep 10, 2024 4.950 4.960 4.670 4.800 10,984,500 -0.19(-3.81%)
Sep 09, 2024 4.900 5.090 4.690 4.990 11,881,815 +0.14(+2.89%)
Sep 06, 2024 4.840 4.948 4.742 4.850 10,809,165 +0.04(+0.82%)
Sep 05, 2024 4.771 4.978 4.752 4.811 12,605,646 +0.09(+1.88%)
Sep 04, 2024 4.486 4.732 4.486 4.722 10,372,057 +0.24(+5.26%)
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.