Medical Properties Trust (NY: MPW )

4.696 -0.024 (-0.51%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.79 16.77 16.29 16.27 8,540,011 -0.49(-2.95%)
Sep 29, 2021 16.62 16.81 16.53 16.77 3,248,102 +0.26(+1.57%)
Sep 28, 2021 16.56 16.61 16.40 16.51 4,885,520 -0.07(-0.44%)
Sep 27, 2021 16.85 17.00 16.55 16.58 4,400,983 -0.22(-1.30%)
Sep 24, 2021 17.03 17.10 16.77 16.80 4,010,322 -0.21(-1.24%)
Sep 23, 2021 16.73 17.10 16.73 17.01 4,753,858 +0.29(+1.75%)
Sep 22, 2021 16.90 16.98 16.70 16.72 7,245,366 -0.03(-0.19%)
Sep 21, 2021 16.51 16.95 16.48 16.75 6,727,187 +0.37(+2.28%)
Sep 20, 2021 16.15 16.40 16.09 16.38 6,209,813 +0.11(+0.65%)
Sep 17, 2021 16.61 16.64 16.25 16.27 9,780,791 -0.32(-1.91%)
Sep 16, 2021 16.40 16.71 16.36 16.59 5,184,213 +0.20(+1.24%)
Sep 15, 2021 16.47 16.51 16.34 16.38 7,272,991 -0.08(-0.49%)
Sep 14, 2021 16.71 16.80 16.47 16.47 5,822,363 -0.20(-1.20%)
Sep 13, 2021 16.91 16.84 16.66 16.67 8,624,299 -0.18(-1.04%)
Sep 10, 2021 17.27 17.35 16.83 16.84 6,581,362 -0.40(-2.32%)
Sep 09, 2021 17.43 17.59 17.23 17.24 13,435,530 -0.29(-1.64%)
Sep 08, 2021 17.28 17.54 17.17 17.53 7,267,855 +0.30(+1.72%)
Sep 07, 2021 17.31 17.31 17.10 17.23 9,132,061 -0.08(-0.46%)
Sep 03, 2021 17.23 17.34 17.11 17.31 11,466,624 +0.06(+0.37%)
Sep 02, 2021 16.73 17.27 16.73 17.25 13,675,928 +0.46(+2.76%)
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.