Medical Properties Trust (NY: MPW )

3.980 -0.110 (-2.69%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 4.120 4.150 3.970 4.090 10,261,397 -0.02(-0.49%)
Apr 10, 2024 4.060 4.135 3.940 4.110 19,008,974 -0.17(-3.97%)
Apr 09, 2024 4.100 4.290 4.085 4.280 10,055,754 +0.19(+4.65%)
Apr 08, 2024 4.100 4.145 4.040 4.090 8,333,269 +0.04(+0.99%)
Apr 05, 2024 4.150 4.180 4.040 4.050 18,211,388 -0.18(-4.26%)
Apr 04, 2024 4.300 4.440 4.230 4.230 10,717,962 -0.02(-0.47%)
Apr 03, 2024 4.270 4.300 4.160 4.250 9,800,552 -0.06(-1.39%)
Apr 02, 2024 4.430 4.470 4.280 4.310 14,424,197 -0.20(-4.43%)
Apr 01, 2024 4.700 4.715 4.450 4.510 14,850,037 -0.19(-4.04%)
Mar 28, 2024 4.660 4.726 4.620 4.700 24,128,712 -0.02(-0.42%)
Mar 27, 2024 4.100 4.790 4.010 4.720 41,907,084 +0.74(+18.59%)
Mar 26, 2024 3.980 4.080 3.930 3.980 9,812,128 +0.02(+0.51%)
Mar 25, 2024 4.100 4.210 3.960 3.960 10,653,366 -0.14(-3.41%)
Mar 22, 2024 4.250 4.330 4.070 4.100 12,484,571 -0.16(-3.76%)
Mar 21, 2024 4.290 4.395 4.170 4.260 11,781,344 +0.01(+0.24%)
Mar 20, 2024 4.360 4.430 4.200 4.250 14,878,421 -0.15(-3.41%)
Mar 19, 2024 4.260 4.460 4.233 4.400 9,511,920 +0.10(+2.33%)
Mar 18, 2024 4.280 4.380 4.270 4.300 14,111,926 -0.10(-2.27%)
Mar 15, 2024 4.200 4.440 4.130 4.400 121,135,648 +0.20(+4.76%)
Mar 14, 2024 4.420 4.440 4.160 4.200 14,448,262 -0.22(-4.98%)
Mar 13, 2024 4.250 4.505 4.220 4.420 12,746,469 +0.16(+3.76%)
Mar 12, 2024 4.190 4.320 4.180 4.260 12,681,032 +0.07(+1.67%)
Mar 11, 2024 4.200 4.321 4.150 4.190 18,937,476 +0.01(+0.24%)
Mar 08, 2024 4.520 4.568 4.170 4.180 17,192,050 -0.26(-5.86%)
Mar 07, 2024 4.570 4.690 4.395 4.440 15,591,130 -0.07(-1.55%)
Mar 06, 2024 4.530 4.690 4.474 4.510 17,713,626 +0.08(+1.81%)
Mar 05, 2024 4.340 4.500 4.260 4.430 15,335,054 +0.04(+0.91%)
Mar 04, 2024 4.370 4.490 4.240 4.390 21,305,616 +0.01(+0.23%)
Mar 01, 2024 4.300 4.560 4.230 4.380 32,303,460 +0.17(+4.04%)
Feb 29, 2024 4.250 4.360 4.163 4.210 20,416,912 +0.04(+0.96%)
Feb 28, 2024 4.120 4.240 4.070 4.170 15,924,155 +0.00(+0.00%)
Feb 27, 2024 3.910 4.245 3.910 4.170 29,620,160 +0.33(+8.59%)
Feb 26, 2024 3.810 3.980 3.760 3.840 15,245,025 +0.00(+0.00%)
Feb 23, 2024 3.690 3.870 3.600 3.840 14,333,324 +0.15(+4.07%)
Feb 22, 2024 3.800 3.810 3.670 3.690 15,684,464 -0.11(-2.89%)
Feb 21, 2024 3.500 3.940 3.450 3.800 29,373,076 +0.20(+5.56%)
Feb 20, 2024 3.570 3.685 3.510 3.600 20,772,052 +0.04(+1.12%)
Feb 16, 2024 3.780 3.900 3.560 3.560 29,465,752 -0.30(-7.77%)
Feb 15, 2024 3.750 3.960 3.730 3.860 14,798,826 +0.15(+4.04%)
Feb 14, 2024 3.570 3.750 3.540 3.710 15,897,534 +0.20(+5.70%)
Feb 13, 2024 3.430 3.550 3.350 3.510 24,900,600 -0.12(-3.31%)
Feb 12, 2024 3.400 3.700 3.396 3.630 21,611,316 +0.23(+6.76%)
Feb 09, 2024 3.290 3.420 3.230 3.400 15,705,639 +0.12(+3.66%)
Feb 08, 2024 3.250 3.380 3.220 3.280 13,706,532 +0.02(+0.61%)
Feb 07, 2024 3.250 3.300 3.160 3.260 12,451,962 +0.03(+0.93%)
Feb 06, 2024 3.150 3.280 3.130 3.230 15,480,778 +0.06(+1.89%)
Feb 05, 2024 3.230 3.266 3.125 3.170 13,435,240 -0.11(-3.35%)
Feb 02, 2024 3.200 3.335 3.090 3.280 28,481,086 +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.