Skip to main content

Medical Properties Trust (NY: MPW )

5.480 -0.090 (-1.62%)
Official Closing Price Updated: 4:10 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 5.720 5.745 5.550 5.570 4,715,212 -0.15(-2.62%)
Oct 04, 2024 5.670 5.760 5.610 5.720 7,411,057 +0.04(+0.70%)
Oct 03, 2024 5.540 5.690 5.460 5.680 7,142,053 +0.12(+2.16%)
Oct 02, 2024 5.720 5.730 5.550 5.560 8,572,454 -0.21(-3.64%)
Oct 01, 2024 5.860 5.905 5.720 5.770 6,527,041 -0.08(-1.37%)
Sep 30, 2024 5.940 6.000 5.800 5.850 7,292,070 -0.10(-1.68%)
Sep 27, 2024 5.950 6.020 5.875 5.950 6,178,508 +0.05(+0.85%)
Sep 26, 2024 6.000 6.013 5.880 5.900 6,982,055 -0.03(-0.51%)
Sep 25, 2024 6.060 6.110 5.930 5.930 8,985,509 -0.17(-2.79%)
Sep 24, 2024 5.910 6.180 5.900 6.100 11,523,633 +0.22(+3.74%)
Sep 23, 2024 5.750 5.890 5.680 5.880 9,013,081 +0.12(+2.08%)
Sep 20, 2024 5.800 6.005 5.730 5.760 20,223,802 -0.01(-0.17%)
Sep 19, 2024 5.990 6.020 5.750 5.770 12,717,387 -0.17(-2.86%)
Sep 18, 2024 5.930 6.130 5.765 5.940 17,496,616 -0.30(-4.81%)
Sep 17, 2024 6.350 6.550 6.200 6.240 14,102,427 -0.11(-1.73%)
Sep 16, 2024 6.400 6.465 6.130 6.350 23,382,492 -0.02(-0.31%)
Sep 13, 2024 5.830 6.430 5.770 6.370 36,868,864 +0.77(+13.75%)
Sep 12, 2024 5.500 5.745 5.070 5.600 44,639,740 +0.78(+16.18%)
Sep 11, 2024 4.750 4.856 4.700 4.820 9,458,699 +0.02(+0.42%)
Sep 10, 2024 4.950 4.960 4.670 4.800 10,984,500 -0.19(-3.81%)
Sep 09, 2024 4.900 5.090 4.690 4.990 11,881,815 +0.14(+2.89%)
Sep 06, 2024 4.840 4.948 4.742 4.850 10,809,165 +0.04(+0.82%)
Sep 05, 2024 4.771 4.978 4.752 4.811 12,605,646 +0.09(+1.88%)
Sep 04, 2024 4.486 4.732 4.486 4.722 10,372,057 +0.24(+5.26%)
Sep 03, 2024 4.378 4.555 4.358 4.486 13,638,242 +0.06(+1.33%)
Aug 30, 2024 4.378 4.466 4.358 4.427 11,777,018 +0.07(+1.58%)
Aug 29, 2024 4.338 4.378 4.279 4.358 7,201,632 +0.02(+0.45%)
Aug 28, 2024 4.329 4.348 4.289 4.338 7,231,246 -0.02(-0.45%)
Aug 27, 2024 4.289 4.437 4.279 4.358 7,213,416 +0.05(+1.14%)
Aug 26, 2024 4.437 4.456 4.260 4.309 12,034,135 -0.13(-2.88%)
Aug 23, 2024 4.427 4.570 4.427 4.437 8,512,839 -0.03(-0.66%)
Aug 22, 2024 4.604 4.624 4.427 4.466 7,799,851 -0.13(-2.78%)
Aug 21, 2024 4.693 4.732 4.584 4.594 7,812,080 -0.07(-1.48%)
Aug 20, 2024 4.516 4.702 4.486 4.663 9,794,101 +0.10(+2.16%)
Aug 19, 2024 4.801 4.820 4.535 4.565 18,447,556 -0.28(-5.69%)
Aug 16, 2024 4.830 4.909 4.781 4.840 9,003,393 -0.01(-0.20%)
Aug 15, 2024 4.653 4.929 4.614 4.850 13,334,233 +0.25(+5.34%)
Aug 14, 2024 4.653 4.698 4.575 4.604 7,501,798 -0.02(-0.43%)
Aug 13, 2024 4.486 4.643 4.452 4.624 10,804,783 +0.21(+4.68%)
Aug 12, 2024 4.525 4.535 4.270 4.417 16,459,213 -0.17(-3.65%)
Aug 09, 2024 4.584 4.727 4.456 4.584 10,909,978 -0.13(-2.71%)
Aug 08, 2024 4.211 4.742 4.043 4.712 28,303,202 +0.20(+4.36%)
Aug 07, 2024 4.801 4.811 4.491 4.516 18,988,464 -0.20(-4.18%)
Aug 06, 2024 4.506 4.781 4.466 4.712 15,824,576 +0.22(+4.81%)
Aug 05, 2024 4.329 4.614 4.329 4.496 13,126,241 -0.14(-2.97%)
Aug 02, 2024 4.437 4.648 4.407 4.634 12,830,592 +0.08(+1.73%)
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.