Medical Properties Trust (NY: MPW )

20.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 20.85 20.94 20.60 20.62 5,874,054 -0.04(-0.19%)
Sep 21, 2021 20.36 20.91 20.33 20.66 5,453,949 +0.46(+2.28%)
Sep 20, 2021 19.92 20.23 19.85 20.20 5,034,497 +0.13(+0.65%)
Sep 17, 2021 20.49 20.52 20.05 20.07 7,929,605 -0.39(-1.91%)
Sep 16, 2021 20.23 20.61 20.18 20.46 4,203,010 +0.25(+1.24%)
Sep 15, 2021 20.32 20.37 20.15 20.21 5,896,450 -0.38(-1.85%)
Sep 14, 2021 20.90 21.01 20.59 20.59 4,656,187 -0.25(-1.20%)
Sep 13, 2021 21.15 21.06 20.83 20.84 6,896,916 -0.22(-1.04%)
Sep 10, 2021 21.60 21.70 21.04 21.06 5,263,164 -0.50(-2.32%)
Sep 09, 2021 21.80 21.99 21.55 21.56 10,744,493 -0.36(-1.64%)
Sep 08, 2021 21.61 21.93 21.48 21.92 5,812,158 +0.37(+1.72%)
Sep 07, 2021 21.65 21.65 21.38 21.55 7,302,977 -0.10(-0.46%)
Sep 03, 2021 21.55 21.68 21.40 21.65 9,169,944 +0.08(+0.37%)
Sep 02, 2021 20.92 21.59 20.92 21.57 10,936,741 +0.58(+2.76%)
Sep 01, 2021 20.87 21.16 20.80 20.99 11,026,020 +0.51(+2.49%)
Aug 31, 2021 20.33 20.52 20.25 20.48 4,211,849 +0.17(+0.84%)
Aug 30, 2021 20.11 20.33 20.00 20.31 2,196,852 +0.23(+1.15%)
Aug 27, 2021 19.84 20.28 19.84 20.08 3,625,826 +0.24(+1.21%)
Aug 26, 2021 20.00 20.10 19.84 19.84 2,827,087 -0.16(-0.80%)
Aug 25, 2021 20.15 20.34 20.01 20.00 2,714,881 -0.15(-0.74%)
Aug 24, 2021 20.00 20.23 19.92 20.15 3,086,761 +0.17(+0.85%)
Aug 23, 2021 19.95 20.03 19.83 19.98 2,803,745 +0.07(+0.35%)
Aug 20, 2021 19.59 19.99 19.39 19.91 3,371,937 +0.25(+1.27%)
Aug 19, 2021 19.80 19.91 19.51 19.66 3,331,705 -0.19(-0.96%)
Aug 18, 2021 19.85 19.98 19.67 19.85 3,317,415 -0.10(-0.50%)
Aug 17, 2021 19.88 19.98 19.73 19.95 2,452,022 -0.02(-0.10%)
Aug 16, 2021 20.10 20.25 19.97 19.97 2,500,866 -0.16(-0.79%)
Aug 13, 2021 20.02 20.16 19.95 20.13 1,689,041 +0.19(+0.95%)
Aug 12, 2021 20.11 20.20 19.88 19.94 2,060,687 -0.14(-0.70%)
Aug 11, 2021 19.98 20.16 19.89 20.08 3,242,208 +0.36(+1.83%)
Aug 10, 2021 20.10 20.13 19.68 19.72 3,619,229 -0.41(-2.04%)
Aug 09, 2021 20.20 20.30 20.02 20.13 2,203,946 -0.18(-0.89%)
Aug 06, 2021 20.68 20.71 20.21 20.31 3,660,952 -0.22(-1.07%)
Aug 05, 2021 20.24 20.55 20.14 20.53 4,382,151 +0.42(+2.09%)
Aug 04, 2021 20.37 20.40 20.03 20.11 4,423,319 -0.33(-1.61%)
Aug 03, 2021 20.57 20.57 20.40 20.44 3,359,205 -0.07(-0.34%)
Aug 02, 2021 21.20 21.33 20.48 20.51 4,319,990 -0.52(-2.47%)
Jul 30, 2021 20.83 21.38 20.82 21.03 4,189,276 +0.20(+0.96%)
Jul 29, 2021 20.90 21.10 20.80 20.83 2,647,321 +0.07(+0.34%)
Jul 28, 2021 20.78 20.94 20.72 20.76 2,818,263 -0.10(-0.48%)
Jul 27, 2021 20.80 20.95 20.67 20.86 2,348,224 -0.03(-0.14%)
Jul 26, 2021 20.97 21.09 20.86 20.89 2,832,356 -0.11(-0.52%)
Jul 23, 2021 21.01 21.08 20.89 21.00 2,339,018 +0.08(+0.38%)
Jul 22, 2021 20.98 21.06 20.78 20.92 2,243,289 -0.13(-0.62%)
Jul 21, 2021 20.94 21.24 20.90 21.05 4,962,471 +0.13(+0.62%)
Jul 20, 2021 20.37 21.03 20.30 20.92 3,877,582 +0.67(+3.31%)
Jul 19, 2021 20.39 20.42 20.03 20.25 4,358,267 -0.37(-1.79%)
Jul 16, 2021 20.42 20.66 20.34 20.62 3,919,404 +0.27(+1.33%)
Jul 15, 2021 20.20 20.44 20.19 20.35 6,563,431 +0.08(+0.39%)
Jul 14, 2021 20.08 20.36 20.04 20.27 3,512,524 +0.20(+1.00%)
Jul 13, 2021 20.25 20.33 20.02 20.07 3,268,766 -0.25(-1.23%)
Jul 12, 2021 20.46 20.50 20.23 20.32 4,686,779 -0.18(-0.88%)
Jul 09, 2021 20.19 20.51 20.18 20.50 4,827,310 +0.48(+2.40%)
Jul 08, 2021 20.20 20.29 19.96 20.02 4,630,790 -0.29(-1.43%)
Jul 07, 2021 20.30 20.42 20.23 20.31 4,704,972 -0.07(-0.34%)
Jul 06, 2021 20.46 20.50 20.03 20.38 7,250,948 -0.22(-1.07%)
Jul 02, 2021 20.42 20.68 20.40 20.60 7,053,123 +0.36(+1.78%)
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.