Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medical Properties Trust
(NY:
MPW
)
4.945
+0.145 (+3.02%)
Streaming Delayed Price
Updated: 9:49 AM EDT, Sep 5, 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 (%)
Sep 04, 2024
4.560
4.810
4.560
4.800
10,203,748
+0.24(+5.26%)
Sep 03, 2024
4.450
4.630
4.430
4.560
13,416,932
+0.06(+1.33%)
Aug 30, 2024
4.450
4.540
4.430
4.500
11,585,910
+0.07(+1.58%)
Aug 29, 2024
4.410
4.450
4.350
4.430
7,084,770
+0.02(+0.45%)
Aug 28, 2024
4.400
4.420
4.360
4.410
7,113,903
-0.02(-0.45%)
Aug 27, 2024
4.360
4.510
4.350
4.430
7,096,363
+0.05(+1.14%)
Aug 26, 2024
4.510
4.530
4.330
4.380
11,838,855
-0.13(-2.88%)
Aug 23, 2024
4.500
4.645
4.500
4.510
8,374,700
-0.03(-0.66%)
Aug 22, 2024
4.680
4.700
4.500
4.540
7,673,282
-0.13(-2.78%)
Aug 21, 2024
4.770
4.810
4.660
4.670
7,685,312
-0.07(-1.48%)
Aug 20, 2024
4.590
4.780
4.560
4.740
9,635,170
+0.10(+2.16%)
Aug 19, 2024
4.880
4.900
4.610
4.640
18,148,204
-0.28(-5.69%)
Aug 16, 2024
4.910
4.990
4.860
4.920
8,857,293
-0.01(-0.20%)
Aug 15, 2024
4.730
5.010
4.690
4.930
13,117,856
+0.25(+5.34%)
Aug 14, 2024
4.730
4.775
4.650
4.680
7,380,065
-0.02(-0.43%)
Aug 13, 2024
4.560
4.720
4.525
4.700
10,629,452
+0.21(+4.68%)
Aug 12, 2024
4.600
4.610
4.340
4.490
16,192,126
-0.17(-3.65%)
Aug 09, 2024
4.660
4.805
4.530
4.660
10,732,940
-0.13(-2.71%)
Aug 08, 2024
4.280
4.820
4.110
4.790
27,843,920
+0.20(+4.36%)
Aug 07, 2024
4.880
4.890
4.565
4.590
18,680,334
-0.20(-4.18%)
Aug 06, 2024
4.580
4.860
4.540
4.790
15,567,788
+0.22(+4.81%)
Aug 05, 2024
4.400
4.690
4.400
4.570
12,913,239
-0.14(-2.97%)
Aug 02, 2024
4.510
4.725
4.480
4.710
12,622,388
+0.08(+1.73%)
Aug 01, 2024
4.840
4.840
4.575
4.630
15,286,353
-0.18(-3.74%)
Jul 31, 2024
5.010
5.010
4.780
4.810
18,721,884
-0.19(-3.80%)
Jul 30, 2024
5.030
5.100
4.850
5.000
11,270,241
-0.02(-0.40%)
Jul 29, 2024
5.170
5.210
4.950
5.020
15,379,924
-0.29(-5.46%)
Jul 26, 2024
5.270
5.360
5.200
5.310
10,198,340
+0.11(+2.12%)
Jul 25, 2024
5.070
5.380
5.050
5.200
14,016,422
+0.08(+1.56%)
Jul 24, 2024
4.910
5.350
4.895
5.120
21,973,316
+0.15(+3.02%)
Jul 23, 2024
4.860
4.970
4.830
4.970
5,966,458
+0.08(+1.64%)
Jul 22, 2024
4.780
4.900
4.675
4.890
11,719,193
+0.09(+1.87%)
Jul 19, 2024
4.670
4.855
4.640
4.800
8,747,027
+0.09(+1.91%)
Jul 18, 2024
4.800
4.910
4.690
4.710
11,621,790
-0.12(-2.48%)
Jul 17, 2024
4.750
4.950
4.750
4.830
10,633,036
+0.03(+0.63%)
Jul 16, 2024
4.740
4.835
4.675
4.800
10,285,831
+0.05(+1.05%)
Jul 15, 2024
4.500
4.760
4.415
4.750
10,119,470
+0.23(+5.09%)
Jul 12, 2024
4.560
4.610
4.470
4.520
9,767,080
+0.00(+0.00%)
Jul 11, 2024
4.560
4.615
4.210
4.520
23,477,712
+0.13(+2.96%)
Jul 10, 2024
4.280
4.430
4.270
4.390
7,476,692
+0.13(+3.05%)
Jul 09, 2024
4.240
4.290
4.090
4.260
12,673,299
+0.13(+3.15%)
Jul 08, 2024
4.250
4.345
4.110
4.130
11,041,494
-0.06(-1.43%)
Jul 05, 2024
4.080
4.190
4.020
4.190
8,474,615
+0.13(+3.20%)
Jul 03, 2024
4.040
4.090
3.990
4.060
6,056,084
+0.03(+0.74%)
Jul 02, 2024
4.040
4.070
3.920
4.030
20,978,248
-0.06(-1.47%)
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
.