Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust (NY: MPW )

4.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 18,723,922 -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 7,476,675 +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%)
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.