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

Medical Properties Trust (NY: MPW )

4.860 -0.090 (-1.82%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 23, 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 (%)
May 31, 2023 7.149 7.416 7.131 7.354 55,223,660 +0.09(+1.23%)
May 30, 2023 7.122 7.291 6.997 7.264 11,367,635 +0.21(+2.90%)
May 26, 2023 6.863 7.077 6.783 7.059 12,460,213 +0.21(+2.99%)
May 25, 2023 6.979 7.077 6.734 6.854 14,129,841 -0.17(-2.41%)
May 24, 2023 7.238 7.407 6.926 7.024 14,892,225 -0.02(-0.25%)
May 23, 2023 7.024 7.278 7.015 7.042 16,146,677 +0.07(+1.02%)
May 22, 2023 6.899 7.006 6.810 6.970 8,271,312 +0.12(+1.82%)
May 19, 2023 7.015 7.033 6.689 6.845 15,247,727 -0.09(-1.29%)
May 18, 2023 6.765 6.944 6.703 6.935 14,340,570 +0.14(+2.10%)
May 17, 2023 6.462 6.801 6.453 6.792 11,329,771 +0.32(+4.96%)
May 16, 2023 6.525 6.596 6.418 6.471 17,332,694 -0.12(-1.76%)
May 15, 2023 6.845 6.854 6.534 6.587 20,666,998 -0.22(-3.27%)
May 12, 2023 7.487 7.492 6.667 6.810 46,506,976 -0.69(-9.16%)
May 11, 2023 7.407 7.557 7.380 7.496 10,402,628 -0.02(-0.24%)
May 10, 2023 7.590 7.621 7.416 7.514 7,735,434 +0.04(+0.48%)
May 09, 2023 7.576 7.576 7.371 7.478 12,508,643 -0.16(-2.10%)
May 08, 2023 7.666 7.701 7.572 7.639 8,843,325 -0.04(-0.46%)
May 05, 2023 7.648 7.755 7.463 7.674 11,185,797 +0.18(+2.38%)
May 04, 2023 7.273 7.559 7.157 7.496 17,149,410 +0.11(+1.45%)
May 03, 2023 7.434 7.581 7.309 7.389 16,043,181 -0.03(-0.36%)
May 02, 2023 7.603 7.639 7.247 7.416 11,597,398 -0.24(-3.14%)
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.