Skip to main content

Medical Properties Trust (NY: MPW )

4.640 +0.120 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 4.530 4.770 4.490 4.640 11,402,844 +0.12(+2.65%)
Apr 22, 2024 4.430 4.550 4.380 4.520 10,339,420 +0.10(+2.26%)
Apr 19, 2024 4.790 4.835 4.420 4.420 21,557,304 -0.42(-8.68%)
Apr 18, 2024 4.636 4.859 4.549 4.840 16,355,093 +0.21(+4.61%)
Apr 17, 2024 4.559 4.714 4.510 4.627 12,476,614 +0.15(+3.25%)
Apr 16, 2024 4.501 4.651 4.452 4.481 13,666,955 -0.12(-2.53%)
Apr 15, 2024 4.685 5.150 4.433 4.598 58,265,912 +0.73(+18.80%)
Apr 12, 2024 3.948 4.016 3.822 3.870 15,193,830 -0.10(-2.44%)
Apr 11, 2024 3.996 4.025 3.851 3.967 10,579,415 -0.02(-0.49%)
Apr 10, 2024 3.938 4.011 3.822 3.986 19,598,094 -0.16(-3.97%)
Apr 09, 2024 3.977 4.161 3.962 4.151 10,366,834 +0.18(+4.65%)
Apr 08, 2024 3.977 4.020 3.919 3.967 8,591,531 +0.04(+0.99%)
Apr 05, 2024 4.025 4.054 3.919 3.928 18,775,790 -0.17(-4.26%)
Apr 04, 2024 4.171 4.306 4.103 4.103 11,050,130 -0.02(-0.47%)
Apr 03, 2024 4.142 4.171 4.035 4.122 10,104,288 -0.06(-1.39%)
Apr 02, 2024 4.297 4.336 4.151 4.180 14,871,228 -0.19(-4.43%)
Apr 01, 2024 4.559 4.573 4.316 4.374 15,310,265 -0.18(-4.04%)
Mar 28, 2024 4.520 4.584 4.481 4.559 24,876,502 -0.02(-0.42%)
Mar 27, 2024 3.977 4.646 3.889 4.578 43,205,856 +0.72(+18.59%)
Mar 26, 2024 3.860 3.957 3.812 3.860 10,116,223 +0.02(+0.51%)
Mar 25, 2024 3.977 4.083 3.841 3.841 10,983,532 -0.14(-3.41%)
Mar 22, 2024 4.122 4.200 3.948 3.977 12,871,489 -0.16(-3.76%)
Mar 21, 2024 4.161 4.263 4.045 4.132 12,146,468 +0.01(+0.24%)
Mar 20, 2024 4.229 4.297 4.074 4.122 15,339,529 -0.15(-3.41%)
Mar 19, 2024 4.132 4.326 4.106 4.268 9,806,711 +0.10(+2.33%)
Mar 18, 2024 4.151 4.248 4.142 4.171 14,549,279 -0.10(-2.27%)
Mar 15, 2024 4.074 4.307 4.006 4.268 124,889,848 +0.19(+4.76%)
Mar 14, 2024 4.287 4.307 4.035 4.074 14,896,039 -0.21(-4.98%)
Mar 13, 2024 4.122 4.370 4.093 4.287 13,141,504 +0.16(+3.76%)
Mar 12, 2024 4.064 4.190 4.045 4.132 13,074,039 +0.07(+1.67%)
Mar 11, 2024 4.074 4.191 4.025 4.064 19,524,382 +0.01(+0.24%)
Mar 08, 2024 4.384 4.431 4.045 4.054 17,724,862 -0.25(-5.86%)
Mar 07, 2024 4.433 4.549 4.263 4.307 16,074,326 -0.07(-1.55%)
Mar 06, 2024 4.394 4.549 4.340 4.374 18,262,602 +0.08(+1.81%)
Mar 05, 2024 4.210 4.365 4.132 4.297 15,810,314 +0.04(+0.91%)
Mar 04, 2024 4.239 4.355 4.113 4.258 21,965,914 +0.01(+0.23%)
Mar 01, 2024 4.171 4.423 4.103 4.248 33,304,600 +0.16(+4.04%)
Feb 29, 2024 4.122 4.229 4.038 4.083 21,049,668 +0.04(+0.96%)
Feb 28, 2024 3.996 4.113 3.948 4.045 16,417,672 +0.00(+0.00%)
Feb 27, 2024 3.792 4.117 3.792 4.045 30,538,140 +0.32(+8.59%)
Feb 26, 2024 3.695 3.860 3.647 3.725 15,717,495 +0.00(+0.00%)
Feb 23, 2024 3.579 3.754 3.492 3.725 14,777,538 +0.15(+4.07%)
Feb 22, 2024 3.686 3.695 3.560 3.579 16,170,553 -0.11(-2.89%)
Feb 21, 2024 3.395 3.822 3.346 3.686 30,283,398 +0.19(+5.56%)
Feb 20, 2024 3.463 3.574 3.404 3.492 21,415,814 +0.04(+1.12%)
Feb 16, 2024 3.666 3.783 3.453 3.453 30,378,946 -0.29(-7.77%)
Feb 15, 2024 3.637 3.841 3.618 3.744 15,257,467 +0.15(+4.04%)
Feb 14, 2024 3.463 3.637 3.434 3.598 16,390,226 +0.19(+5.70%)
Feb 13, 2024 3.327 3.443 3.249 3.404 25,672,312 -0.12(-3.31%)
Feb 12, 2024 3.298 3.589 3.294 3.521 22,281,088 +0.22(+6.76%)
Feb 09, 2024 3.191 3.317 3.133 3.298 16,192,384 +0.12(+3.66%)
Feb 08, 2024 3.152 3.278 3.123 3.181 14,131,321 +0.02(+0.61%)
Feb 07, 2024 3.152 3.201 3.065 3.162 12,837,865 +0.03(+0.93%)
Feb 06, 2024 3.055 3.181 3.036 3.133 15,960,554 +0.06(+1.89%)
Feb 05, 2024 3.133 3.168 3.031 3.075 13,851,621 -0.11(-3.35%)
Feb 02, 2024 3.104 3.235 2.997 3.181 29,363,764 +0.02(+0.61%)
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.