Skip to main content

Medical Properties Trust (NY: MPW )

4.630 -0.080 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 16.84 17.28 17.28 5,822,146 +0.39(+2.29%)
Jan 28, 2022 16.68 16.90 16.22 16.90 8,549,661 +0.21(+1.27%)
Jan 27, 2022 17.09 17.28 16.58 16.68 8,162,353 -0.25(-1.48%)
Jan 26, 2022 17.35 17.57 16.88 16.94 6,849,820 -0.24(-1.37%)
Jan 25, 2022 17.35 17.43 16.91 17.17 6,070,355 -0.29(-1.65%)
Jan 24, 2022 17.16 17.47 16.86 17.46 7,160,570 +0.07(+0.39%)
Jan 21, 2022 17.22 17.45 17.21 17.39 5,712,608 +0.11(+0.66%)
Jan 20, 2022 17.79 17.92 17.28 17.28 4,381,949 -0.44(-2.49%)
Jan 19, 2022 18.15 18.22 17.72 17.72 5,509,121 -0.33(-1.85%)
Jan 18, 2022 18.25 18.25 17.97 18.05 4,019,394 -0.27(-1.49%)
Jan 14, 2022 18.33 0 +0.30(+1.64%)
Jan 13, 2022 18.02 18.04 17.85 18.03 3,978,012 +0.14(+0.76%)
Jan 12, 2022 17.80 17.96 17.80 17.89 4,011,358 +0.04(+0.21%)
Jan 11, 2022 17.88 17.92 17.64 17.85 3,273,137 +0.00(+0.00%)
Jan 10, 2022 17.58 17.92 17.48 17.85 5,771,251 +0.20(+1.12%)
Jan 07, 2022 17.73 17.87 17.65 17.66 4,981,367 -0.13(-0.73%)
Jan 06, 2022 17.67 17.95 17.54 17.79 3,840,705 +0.16(+0.90%)
Jan 05, 2022 17.91 18.07 17.59 17.63 6,024,648 -0.28(-1.57%)
Jan 04, 2022 17.88 17.99 17.81 17.91 4,474,225 +0.10(+0.55%)
Jan 03, 2022 17.72 17.88 17.47 17.81 6,765,450 -0.14(-0.76%)
Dec 31, 2021 17.84 18.03 17.82 17.95 4,275,225 +0.13(+0.72%)
Dec 30, 2021 17.73 17.92 17.70 17.82 3,600,432 +0.08(+0.47%)
Dec 29, 2021 17.54 17.73 17.44 17.73 2,638,389 +0.23(+1.30%)
Dec 28, 2021 17.31 17.52 17.30 17.51 2,891,822 +0.11(+0.61%)
Dec 27, 2021 17.19 17.40 17.13 17.40 3,096,973 +0.19(+1.10%)
Dec 23, 2021 17.30 17.34 17.19 17.21 3,094,230 -0.09(-0.53%)
Dec 22, 2021 17.18 17.30 17.08 17.30 3,695,958 +0.17(+0.98%)
Dec 21, 2021 17.03 17.33 16.99 17.13 5,610,053 +0.26(+1.53%)
Dec 20, 2021 16.70 16.89 16.38 16.87 7,756,656 -0.04(-0.22%)
Dec 17, 2021 16.74 17.10 16.69 16.91 24,864,852 +0.12(+0.72%)
Dec 16, 2021 16.74 16.95 16.64 16.79 4,856,787 +0.07(+0.41%)
Dec 15, 2021 16.50 16.75 16.50 16.72 5,678,454 +0.24(+1.47%)
Dec 14, 2021 16.77 16.84 16.31 16.48 6,753,047 -0.32(-1.90%)
Dec 13, 2021 16.51 16.89 16.43 16.80 4,872,257 +0.21(+1.28%)
Dec 10, 2021 16.78 16.81 16.51 16.59 4,497,217 -0.08(-0.46%)
Dec 09, 2021 16.78 16.90 16.65 16.66 4,388,970 -0.22(-1.30%)
Dec 08, 2021 16.81 16.95 16.75 16.88 4,592,042 +0.11(+0.68%)
Dec 07, 2021 16.63 16.85 16.51 16.77 5,852,749 +0.35(+2.15%)
Dec 06, 2021 16.18 16.63 16.10 16.42 7,737,338 +0.40(+2.48%)
Dec 03, 2021 16.01 16.18 15.86 16.02 4,833,560 +0.04(+0.28%)
Dec 02, 2021 15.61 16.07 15.61 15.97 5,754,913 +0.42(+2.70%)
Dec 01, 2021 16.11 16.36 15.54 15.55 5,968,151 -0.41(-2.58%)
Nov 30, 2021 15.98 16.19 15.86 15.97 7,574,776 -0.15(-0.93%)
Nov 29, 2021 16.31 16.33 16.04 16.12 4,160,722 -0.09(-0.56%)
Nov 26, 2021 16.32 16.36 16.10 16.21 3,327,343 -0.37(-2.22%)
Nov 24, 2021 16.23 16.57 16.21 16.57 4,299,397 +0.38(+2.36%)
Nov 23, 2021 16.09 16.30 16.08 16.19 3,544,285 +0.16(+1.03%)
Nov 22, 2021 16.22 16.22 16.00 16.03 2,626,672 -0.23(-1.38%)
Nov 19, 2021 16.20 16.27 16.13 16.25 2,848,863 -0.02(-0.14%)
Nov 18, 2021 16.28 16.27 16.19 16.27 2,847,492 -0.05(-0.28%)
Nov 17, 2021 16.15 16.32 15.91 16.32 3,023,761 +0.13(+0.79%)
Nov 16, 2021 16.35 16.35 16.10 16.19 2,802,131 -0.13(-0.78%)
Nov 15, 2021 16.11 16.32 16.05 16.32 3,649,869 +0.28(+1.73%)
Nov 12, 2021 16.00 16.05 15.88 16.04 3,091,676 -0.03(-0.19%)
Nov 11, 2021 15.92 16.08 15.79 16.07 2,091,697 +0.15(+0.94%)
Nov 10, 2021 15.93 15.88 15.92 3,064,470 -0.05(-0.33%)
Nov 09, 2021 15.87 15.99 15.79 15.97 2,471,031 +0.13(+0.85%)
Nov 08, 2021 15.84 15.86 15.75 15.84 2,969,805 +0.02(+0.14%)
Nov 05, 2021 15.76 15.99 15.74 15.82 3,607,943 +0.16(+1.01%)
Nov 04, 2021 15.92 15.98 15.61 15.66 5,381,454 -0.21(-1.32%)
Nov 03, 2021 15.76 15.95 15.73 15.87 4,744,245 +0.09(+0.57%)
Nov 02, 2021 16.21 16.21 15.76 15.78 5,099,553 -0.33(-2.05%)
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.