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
)
4.750
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jul 15, 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 (%)
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%)
Jul 01, 2024
4.290
4.330
4.050
4.090
17,180,540
-0.22(-5.10%)
Jun 28, 2024
4.650
4.655
4.250
4.310
32,877,008
-0.35(-7.51%)
Jun 27, 2024
4.650
4.690
4.550
4.660
6,965,728
+0.01(+0.22%)
Jun 26, 2024
4.660
4.690
4.610
4.650
7,220,239
-0.06(-1.27%)
Jun 25, 2024
4.800
4.805
4.660
4.710
10,381,762
-0.14(-2.89%)
Jun 24, 2024
4.800
4.895
4.770
4.850
6,015,441
+0.05(+1.04%)
Jun 21, 2024
4.790
4.850
4.760
4.800
13,425,219
-0.01(-0.21%)
Jun 20, 2024
4.790
4.830
4.680
4.810
10,642,502
+0.00(+0.00%)
Jun 18, 2024
4.790
4.920
4.780
4.810
6,772,051
+0.00(+0.00%)
Jun 17, 2024
4.800
4.850
4.720
4.810
9,963,452
-0.04(-0.82%)
Jun 14, 2024
4.850
4.900
4.770
4.850
6,635,320
+0.02(+0.41%)
Jun 13, 2024
4.990
5.000
4.775
4.830
10,736,360
-0.01(-0.21%)
Jun 12, 2024
5.100
5.255
4.840
4.840
16,790,568
-0.09(-1.83%)
Jun 11, 2024
5.010
5.010
4.840
4.930
12,507,559
-0.10(-1.99%)
Jun 10, 2024
5.170
5.230
5.025
5.030
14,033,893
-0.19(-3.64%)
Jun 07, 2024
5.249
5.316
5.123
5.220
13,107,173
-0.19(-3.59%)
Jun 06, 2024
5.463
5.468
5.346
5.414
8,593,391
-0.06(-1.07%)
Jun 05, 2024
5.385
5.492
5.230
5.473
12,197,200
+0.11(+1.99%)
Jun 04, 2024
5.356
5.404
5.298
5.366
8,213,777
-0.01(-0.18%)
Jun 03, 2024
5.298
5.453
5.254
5.376
18,023,214
+0.17(+3.17%)
May 31, 2024
5.016
5.215
4.928
5.210
17,957,802
+0.35(+7.20%)
May 30, 2024
4.870
4.938
4.821
4.860
10,839,902
+0.02(+0.40%)
May 29, 2024
4.919
4.919
4.773
4.841
13,498,341
-0.13(-2.54%)
May 28, 2024
4.958
5.055
4.899
4.967
10,488,582
+0.07(+1.39%)
May 24, 2024
4.977
5.030
4.860
4.899
13,704,421
+0.00(+0.00%)
May 23, 2024
4.870
5.307
4.685
4.899
26,235,514
+0.09(+1.82%)
May 22, 2024
4.860
4.885
4.763
4.812
11,577,716
-0.05(-1.00%)
May 21, 2024
5.035
5.133
4.860
4.860
21,823,284
-0.22(-4.40%)
May 20, 2024
4.870
5.133
4.841
5.084
21,029,462
+0.21(+4.39%)
May 17, 2024
4.919
5.064
4.841
4.870
19,583,658
-0.11(-2.15%)
May 16, 2024
5.201
5.210
4.812
4.977
23,475,410
-0.29(-5.54%)
May 15, 2024
5.764
5.784
5.123
5.269
24,638,666
-0.42(-7.35%)
May 14, 2024
6.027
6.357
5.609
5.687
61,411,704
+0.26(+4.84%)
May 13, 2024
4.676
6.124
4.676
5.424
68,113,944
+0.78(+16.74%)
May 10, 2024
4.608
4.715
4.530
4.646
12,475,665
+0.09(+1.92%)
May 09, 2024
4.209
4.617
4.170
4.559
21,487,078
+0.22(+5.16%)
May 08, 2024
4.092
4.345
4.049
4.335
21,450,414
+0.17(+4.21%)
May 07, 2024
4.297
4.374
4.083
4.160
17,736,324
-0.21(-4.89%)
May 06, 2024
4.287
4.646
4.190
4.374
32,671,482
-0.36(-7.60%)
May 03, 2024
4.821
5.026
4.729
4.734
21,606,218
+0.03(+0.62%)
May 02, 2024
4.608
4.763
4.570
4.705
12,177,141
+0.20(+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
.