Skip to main content

Medical Properties Trust (NY: MPW )

4.810 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.18 18.38 18.17 18.29 4,194,319 +0.13(+0.72%)
Dec 30, 2021 18.07 18.26 18.04 18.16 3,532,296 +0.09(+0.47%)
Dec 29, 2021 17.88 18.07 17.77 18.07 2,588,459 +0.23(+1.30%)
Dec 28, 2021 17.64 17.86 17.63 17.84 2,837,096 +0.11(+0.61%)
Dec 27, 2021 17.52 17.73 17.46 17.73 3,038,365 +0.19(+1.10%)
Dec 23, 2021 17.63 17.67 17.53 17.54 3,035,674 -0.09(-0.53%)
Dec 22, 2021 17.51 17.64 17.41 17.63 3,626,015 +0.17(+0.98%)
Dec 21, 2021 17.36 17.66 17.32 17.46 5,503,886 +0.26(+1.53%)
Dec 20, 2021 17.02 17.22 16.69 17.20 7,609,866 -0.04(-0.22%)
Dec 17, 2021 17.06 17.43 17.01 17.24 24,394,300 +0.12(+0.72%)
Dec 16, 2021 17.06 17.27 16.96 17.12 4,764,875 +0.07(+0.41%)
Dec 15, 2021 16.81 17.08 16.81 17.05 5,570,992 +0.25(+1.48%)
Dec 14, 2021 17.09 17.16 16.63 16.80 6,625,250 -0.33(-1.90%)
Dec 13, 2021 16.83 17.22 16.74 17.12 4,780,053 +0.22(+1.28%)
Dec 10, 2021 17.10 17.13 16.83 16.91 4,412,110 -0.08(-0.46%)
Dec 09, 2021 17.10 17.22 16.98 16.98 4,305,912 -0.22(-1.30%)
Dec 08, 2021 17.14 17.28 17.07 17.21 4,505,140 +0.12(+0.68%)
Dec 07, 2021 16.95 17.18 16.82 17.09 5,741,989 +0.36(+2.15%)
Dec 06, 2021 16.49 16.95 16.41 16.73 7,590,914 +0.41(+2.48%)
Dec 03, 2021 16.32 16.49 16.17 16.33 4,742,088 +0.05(+0.28%)
Dec 02, 2021 15.91 16.38 15.91 16.28 5,646,005 +0.43(+2.70%)
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.