Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medical Properties Trust
(NY:
MPW
)
5.040
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
5.120
5.175
5.000
5.040
13,321,616
+0.00(+0.00%)
May 23, 2024
5.010
5.460
4.820
5.040
25,502,678
+0.09(+1.82%)
May 22, 2024
5.000
5.025
4.900
4.950
11,254,316
-0.05(-1.00%)
May 21, 2024
5.180
5.280
5.000
5.000
21,213,696
-0.23(-4.40%)
May 20, 2024
5.010
5.280
4.980
5.230
20,442,048
+0.22(+4.39%)
May 17, 2024
5.060
5.210
4.980
5.010
19,036,628
-0.11(-2.15%)
May 16, 2024
5.350
5.360
4.950
5.120
22,819,672
-0.30(-5.54%)
May 15, 2024
5.930
5.950
5.270
5.420
23,950,436
-0.43(-7.35%)
May 14, 2024
6.200
6.540
5.770
5.850
59,696,296
+0.27(+4.84%)
May 13, 2024
4.810
6.300
4.810
5.580
66,211,320
+0.80(+16.74%)
May 10, 2024
4.740
4.850
4.660
4.780
12,127,183
+0.09(+1.92%)
May 09, 2024
4.330
4.750
4.290
4.690
20,886,880
+0.23(+5.16%)
May 08, 2024
4.210
4.470
4.165
4.460
20,851,240
+0.18(+4.21%)
May 07, 2024
4.420
4.500
4.200
4.280
17,240,896
-0.22(-4.89%)
May 06, 2024
4.410
4.780
4.310
4.500
31,758,872
-0.37(-7.60%)
May 03, 2024
4.960
5.170
4.865
4.870
21,002,692
+0.03(+0.62%)
May 02, 2024
4.740
4.900
4.701
4.840
11,836,998
+0.21(+4.54%)
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
.