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

Medical Properties Trust (NY: MPW )

4.830 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2022 9.419 9.541 9.353 9.361 15,017,601 -0.11(-1.21%)
Oct 28, 2022 9.533 9.647 9.222 9.476 24,666,150 -0.07(-0.77%)
Oct 27, 2022 9.026 9.574 8.846 9.549 35,190,556 +0.68(+7.65%)
Oct 26, 2022 8.920 9.042 8.699 8.871 24,832,602 +0.02(+0.18%)
Oct 25, 2022 8.519 8.912 8.503 8.854 25,978,452 +0.36(+4.23%)
Oct 24, 2022 8.470 8.695 8.364 8.495 20,314,490 +0.14(+1.66%)
Oct 21, 2022 8.871 8.875 8.094 8.356 44,035,040 -0.63(-7.01%)
Oct 20, 2022 8.993 9.116 8.928 8.985 10,043,813 -0.01(-0.09%)
Oct 19, 2022 8.952 9.051 8.846 8.993 11,449,830 -0.05(-0.54%)
Oct 18, 2022 9.239 9.324 9.002 9.042 14,850,147 -0.09(-0.98%)
Oct 17, 2022 9.091 9.255 9.002 9.132 19,019,926 +0.25(+2.85%)
Oct 14, 2022 9.165 9.280 8.863 8.879 20,544,168 -0.16(-1.72%)
Oct 13, 2022 8.863 9.145 8.560 9.034 20,637,974 +0.09(+1.01%)
Oct 12, 2022 8.977 9.051 8.781 8.944 28,094,698 -0.03(-0.36%)
Oct 11, 2022 8.585 9.026 8.429 8.977 29,385,930 +0.48(+5.68%)
Oct 10, 2022 8.536 8.707 8.343 8.495 24,413,358 +0.20(+2.47%)
Oct 07, 2022 8.601 8.650 8.176 8.290 40,166,520 -0.45(-5.14%)
Oct 06, 2022 9.353 9.504 8.732 8.740 35,069,460 -0.58(-6.23%)
Oct 05, 2022 9.508 9.614 9.132 9.320 21,362,388 -0.48(-4.92%)
Oct 04, 2022 9.557 9.999 9.517 9.803 16,972,520 +0.36(+3.81%)
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.