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

Medical Properties Trust (NY: MPW )

5.210 +0.360 (+7.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 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 (%)
Dec 01, 2023 4.870 5.210 4.820 5.210 23,358,692 +0.36(+7.42%)
Nov 30, 2023 4.930 4.950 4.780 4.850 12,239,206 -0.05(-1.02%)
Nov 29, 2023 4.840 5.090 4.835 4.900 11,594,875 +0.14(+2.94%)
Nov 28, 2023 4.770 4.820 4.680 4.760 8,213,339 -0.06(-1.24%)
Nov 27, 2023 4.660 4.820 4.580 4.820 10,636,792 +0.15(+3.21%)
Nov 24, 2023 4.550 4.690 4.495 4.670 3,843,792 +0.12(+2.64%)
Nov 22, 2023 4.600 4.630 4.490 4.550 6,785,540 +0.01(+0.22%)
Nov 21, 2023 4.770 4.770 4.530 4.540 12,999,125 -0.31(-6.39%)
Nov 20, 2023 4.600 4.850 4.520 4.850 12,805,008 +0.24(+5.21%)
Nov 17, 2023 4.660 4.698 4.530 4.610 8,771,698 +0.02(+0.44%)
Nov 16, 2023 4.730 4.770 4.500 4.590 8,310,850 -0.16(-3.37%)
Nov 15, 2023 4.680 4.890 4.660 4.750 16,221,888 +0.07(+1.50%)
Nov 14, 2023 4.430 4.740 4.350 4.680 27,905,880 +0.60(+14.71%)
Nov 13, 2023 4.210 4.230 4.041 4.080 16,876,240 -0.16(-3.77%)
Nov 10, 2023 4.510 4.520 4.100 4.240 35,013,024 -0.40(-8.62%)
Nov 09, 2023 4.870 4.870 4.600 4.640 11,315,189 -0.17(-3.53%)
Nov 08, 2023 4.970 4.995 4.790 4.810 12,014,495 -0.15(-3.02%)
Nov 07, 2023 5.060 5.140 4.914 4.960 10,029,480 -0.09(-1.78%)
Nov 06, 2023 5.380 5.410 5.035 5.050 12,142,835 -0.40(-7.34%)
Nov 03, 2023 5.370 5.540 5.370 5.450 18,045,552 +0.24(+4.61%)
Nov 02, 2023 4.800 5.230 4.800 5.210 20,309,580 +0.55(+11.80%)
Nov 01, 2023 4.760 4.835 4.520 4.660 15,206,284 -0.12(-2.51%)
Oct 31, 2023 4.900 4.970 4.730 4.780 11,364,970 -0.04(-0.83%)
Oct 30, 2023 4.990 5.060 4.770 4.820 11,307,515 -0.08(-1.63%)
Oct 27, 2023 5.240 5.250 4.800 4.900 15,425,238 -0.26(-5.04%)
Oct 26, 2023 4.690 5.230 4.690 5.160 30,655,968 +0.70(+15.70%)
Oct 25, 2023 4.670 4.800 4.440 4.460 12,069,421 -0.24(-5.11%)
Oct 24, 2023 4.720 4.770 4.660 4.700 9,372,437 +0.10(+2.17%)
Oct 23, 2023 4.600 4.750 4.470 4.600 11,248,702 -0.10(-2.13%)
Oct 20, 2023 4.610 4.760 4.570 4.700 13,491,151 +0.06(+1.29%)
Oct 19, 2023 4.720 4.825 4.610 4.640 9,078,382 -0.11(-2.32%)
Oct 18, 2023 5.020 5.020 4.730 4.750 11,892,118 -0.31(-6.13%)
Oct 17, 2023 4.900 5.160 4.880 5.060 11,224,678 +0.07(+1.40%)
Oct 16, 2023 4.900 5.010 4.660 4.990 20,384,788 +0.03(+0.60%)
Oct 13, 2023 5.290 5.320 4.950 4.960 14,126,652 -0.32(-6.06%)
Oct 12, 2023 5.480 5.530 5.185 5.280 11,506,444 -0.22(-4.00%)
Oct 11, 2023 5.360 5.540 5.360 5.500 10,559,951 +0.15(+2.80%)
Oct 10, 2023 5.170 5.410 5.105 5.350 8,758,652 +0.22(+4.29%)
Oct 09, 2023 5.020 5.170 5.020 5.130 10,112,157 +0.03(+0.59%)
Oct 06, 2023 5.200 5.230 5.025 5.100 10,189,391 -0.20(-3.77%)
Oct 05, 2023 5.260 5.340 5.200 5.300 6,385,509 +0.04(+0.76%)
Oct 04, 2023 4.960 5.290 4.930 5.260 11,798,451 +0.31(+6.26%)
Oct 03, 2023 5.150 5.200 4.920 4.950 14,273,440 -0.28(-5.35%)
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.