Medical Properties Trust (NY: MPW )

4.870 +0.040 (+0.83%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.59 10.60 10.39 10.57 4,249,374 +0.05(+0.44%)
Dec 28, 2018 10.62 10.70 10.40 10.53 5,340,876 -0.06(-0.56%)
Dec 27, 2018 10.51 10.59 10.22 10.59 4,803,370 -0.03(-0.25%)
Dec 26, 2018 10.08 10.61 10.04 10.61 5,780,413 +0.55(+5.49%)
Dec 24, 2018 10.59 10.64 10.03 10.06 4,199,650 -0.62(-5.85%)
Dec 21, 2018 10.86 11.03 10.64 10.69 12,237,347 -0.17(-1.57%)
Dec 20, 2018 10.82 10.96 10.72 10.86 9,005,225 +0.07(+0.61%)
Dec 19, 2018 10.92 11.02 10.70 10.79 5,638,171 +0.07(+0.61%)
Dec 18, 2018 10.64 10.87 10.61 10.73 5,265,891 +0.13(+1.24%)
Dec 17, 2018 11.11 11.12 10.55 10.59 5,361,663 -0.49(-4.39%)
Dec 14, 2018 11.09 11.10 11.02 11.08 3,356,314 -0.06(-0.53%)
Dec 13, 2018 11.03 11.21 11.03 11.14 4,814,598 +0.16(+1.44%)
Dec 12, 2018 11.18 11.25 10.95 10.98 6,420,880 -0.05(-0.42%)
Dec 11, 2018 11.14 11.21 11.03 11.03 7,816,982 +0.03(+0.24%)
Dec 10, 2018 11.02 11.07 10.86 11.00 4,720,800 +0.01(+0.06%)
Dec 07, 2018 11.29 11.29 10.92 11.00 18,722,104 -0.34(-2.97%)
Dec 06, 2018 11.16 11.35 10.87 11.33 5,357,456 +0.14(+1.27%)
Dec 04, 2018 11.25 11.35 11.13 11.19 6,040,434 -0.06(-0.52%)
Dec 03, 2018 11.27 11.30 11.13 11.25 5,775,812 +0.06(+0.52%)
Nov 30, 2018 11.11 11.23 11.05 11.19 7,952,878 +0.08(+0.70%)
Nov 29, 2018 10.98 11.13 10.91 11.11 7,008,392 +0.14(+1.24%)
Nov 28, 2018 10.82 11.00 10.74 10.98 4,051,333 +0.14(+1.32%)
Nov 27, 2018 10.68 10.87 10.65 10.83 4,719,474 +0.17(+1.58%)
Nov 26, 2018 10.72 10.73 10.61 10.67 3,192,758 -0.01(-0.06%)
Nov 23, 2018 10.67 10.74 10.59 10.67 1,913,833 -0.02(-0.18%)
Nov 21, 2018 10.69 10.69 10.69 0 -0.07(-0.66%)
Nov 20, 2018 10.73 10.84 10.71 10.76 4,052,561 -0.01(-0.06%)
Nov 19, 2018 10.76 10.83 10.69 10.77 3,357,861 +0.01(+0.06%)
Nov 16, 2018 10.58 10.76 10.54 10.76 3,855,908 +0.17(+1.59%)
Nov 15, 2018 10.57 10.59 10.38 10.59 5,199,796 -0.01(-0.06%)
Nov 14, 2018 10.73 10.73 10.55 10.60 3,962,714 -0.12(-1.09%)
Nov 13, 2018 10.83 10.87 10.67 10.72 5,985,297 -0.04(-0.36%)
Nov 12, 2018 10.83 10.95 10.71 10.76 4,929,216 -0.08(-0.72%)
Nov 09, 2018 10.76 10.92 10.74 10.83 5,599,207 +0.08(+0.78%)
Nov 08, 2018 10.80 10.84 10.63 10.75 3,991,314 -0.10(-0.90%)
Nov 07, 2018 10.67 10.85 10.60 10.85 7,183,551 +0.27(+2.51%)
Nov 06, 2018 10.45 10.61 10.34 10.58 7,852,527 +0.17(+1.62%)
Nov 05, 2018 9.992 10.46 9.992 10.41 9,515,216 +0.47(+4.76%)
Nov 02, 2018 10.08 10.09 9.765 9.940 6,434,899 -0.10(-1.03%)
Nov 01, 2018 9.648 10.08 9.609 10.04 5,729,330 +0.41(+4.31%)
Oct 31, 2018 9.752 9.778 9.590 9.629 3,998,588 -0.12(-1.20%)
Oct 30, 2018 9.648 9.817 9.603 9.745 5,057,311 +0.13(+1.35%)
Oct 29, 2018 9.616 9.771 9.564 9.616 4,824,783 +0.05(+0.54%)
Oct 26, 2018 9.752 9.784 9.473 9.564 3,144,760 -0.21(-2.12%)
Oct 25, 2018 9.661 9.836 9.583 9.771 3,801,428 +0.08(+0.87%)
Oct 24, 2018 9.551 9.758 9.506 9.687 5,076,435 +0.16(+1.63%)
Oct 23, 2018 9.402 9.616 9.370 9.532 3,593,967 +0.12(+1.24%)
Oct 22, 2018 9.558 9.600 9.383 9.415 2,565,665 -0.12(-1.29%)
Oct 19, 2018 9.493 9.564 9.473 9.538 2,482,535 +0.06(+0.62%)
Oct 18, 2018 9.460 9.545 9.428 9.480 2,438,028 +0.03(+0.27%)
Oct 17, 2018 9.428 9.532 9.386 9.454 4,033,616 +0.03(+0.27%)
Oct 16, 2018 9.234 9.454 9.191 9.428 2,451,314 +0.20(+2.18%)
Oct 15, 2018 9.110 9.279 9.110 9.227 2,203,113 +0.12(+1.28%)
Oct 12, 2018 9.227 9.263 9.059 9.110 3,977,982 -0.03(-0.35%)
Oct 11, 2018 9.428 9.460 9.143 9.143 4,634,011 -0.28(-2.96%)
Oct 10, 2018 9.421 9.577 9.396 9.421 3,105,372 -0.04(-0.41%)
Oct 09, 2018 9.441 9.480 9.383 9.460 2,071,682 +0.04(+0.41%)
Oct 08, 2018 9.305 9.467 9.305 9.421 2,637,837 +0.16(+1.75%)
Oct 05, 2018 9.182 9.344 9.175 9.259 2,175,420 +0.10(+1.13%)
Oct 04, 2018 9.162 9.246 9.091 9.156 4,008,345 -0.08(-0.91%)
Oct 03, 2018 9.447 9.473 9.159 9.240 5,632,110 -0.19(-2.06%)
Oct 02, 2018 9.532 9.548 9.425 9.434 2,176,729 -0.10(-1.02%)
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.