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

Medical Properties Trust (NY: MPW )

4.510 -0.050 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2024 3.036 3.181 2.992 3.162 16,603,631 +0.16(+5.16%)
Jan 31, 2024 3.075 3.143 2.987 3.007 22,055,724 -0.06(-1.90%)
Jan 30, 2024 2.987 3.123 2.987 3.065 27,175,338 -0.07(-2.17%)
Jan 29, 2024 3.162 3.181 3.026 3.133 27,675,604 -0.04(-1.22%)
Jan 26, 2024 3.269 3.317 3.152 3.172 19,743,836 -0.14(-4.11%)
Jan 25, 2024 3.230 3.317 3.133 3.308 15,928,090 +0.13(+3.96%)
Jan 24, 2024 3.298 3.337 3.133 3.181 13,339,995 -0.03(-0.91%)
Jan 23, 2024 3.220 3.278 3.114 3.211 13,152,104 +0.07(+2.16%)
Jan 22, 2024 2.987 3.181 2.949 3.143 24,530,416 +0.16(+5.54%)
Jan 19, 2024 2.978 3.002 2.832 2.978 24,945,534 +0.00(+0.00%)
Jan 18, 2024 2.997 3.046 2.900 2.978 21,246,690 +0.00(+0.00%)
Jan 17, 2024 3.114 3.172 2.832 2.978 48,139,380 -0.16(-5.25%)
Jan 16, 2024 3.278 3.308 3.114 3.143 30,825,798 -0.18(-5.54%)
Jan 12, 2024 3.472 3.540 3.317 3.327 23,340,804 -0.10(-2.83%)
Jan 11, 2024 3.560 3.579 3.375 3.424 20,378,726 -0.11(-3.02%)
Jan 10, 2024 3.531 3.540 3.356 3.531 26,066,574 -0.02(-0.55%)
Jan 09, 2024 3.337 3.560 3.206 3.550 44,699,880 +0.26(+7.96%)
Jan 08, 2024 3.375 3.535 3.278 3.288 53,534,816 -0.16(-4.51%)
Jan 05, 2024 3.773 3.880 3.308 3.443 160,177,632 -1.41(-29.00%)
Jan 04, 2024 4.743 4.966 4.699 4.850 20,634,372 +0.10(+2.04%)
Jan 03, 2024 4.840 4.888 4.685 4.753 18,726,436 -0.16(-3.16%)
Jan 02, 2024 4.782 5.005 4.733 4.908 18,702,664 +0.15(+3.06%)
Dec 29, 2023 4.879 4.908 4.753 4.762 16,422,032 -0.16(-3.35%)
Dec 28, 2023 4.753 4.927 4.714 4.927 16,452,340 +0.17(+3.67%)
Dec 27, 2023 4.753 4.850 4.714 4.753 13,886,603 -0.01(-0.20%)
Dec 26, 2023 4.753 4.821 4.685 4.762 13,849,805 -0.01(-0.20%)
Dec 22, 2023 4.821 4.898 4.714 4.772 15,605,455 -0.02(-0.40%)
Dec 21, 2023 4.801 4.868 4.656 4.792 16,774,942 +0.09(+1.86%)
Dec 20, 2023 4.908 4.966 4.695 4.704 15,950,748 -0.20(-4.15%)
Dec 19, 2023 4.850 4.927 4.782 4.908 12,654,526 +0.12(+2.43%)
Dec 18, 2023 4.927 4.985 4.772 4.792 15,076,164 -0.11(-2.18%)
Dec 15, 2023 5.315 5.369 4.859 4.898 25,814,478 -0.41(-7.68%)
Dec 14, 2023 5.082 5.592 5.073 5.306 41,520,656 +0.48(+9.84%)
Dec 13, 2023 4.491 4.913 4.345 4.830 27,456,448 +0.34(+7.56%)
Dec 12, 2023 4.646 4.646 4.471 4.491 11,689,283 -0.16(-3.34%)
Dec 11, 2023 4.481 4.656 4.442 4.646 10,025,607 +0.10(+2.13%)
Dec 08, 2023 4.568 4.656 4.501 4.549 11,074,528 -0.09(-1.88%)
Dec 07, 2023 4.491 4.714 4.471 4.636 13,357,994 +0.16(+3.46%)
Dec 06, 2023 4.859 5.034 4.442 4.481 29,204,486 -0.34(-7.04%)
Dec 05, 2023 5.028 5.037 4.717 4.821 17,851,668 -0.22(-4.30%)
Dec 04, 2023 4.858 5.099 4.849 5.037 17,024,368 +0.13(+2.69%)
Dec 01, 2023 4.585 4.905 4.538 4.905 24,844,030 +0.34(+7.42%)
Nov 30, 2023 4.642 4.661 4.500 4.566 12,999,361 -0.05(-1.02%)
Nov 29, 2023 4.557 4.792 4.552 4.613 12,315,012 +0.13(+2.94%)
Nov 28, 2023 4.491 4.538 4.406 4.482 8,723,455 -0.06(-1.24%)
Nov 27, 2023 4.388 4.538 4.312 4.538 11,297,424 +0.14(+3.21%)
Nov 24, 2023 4.284 4.416 4.232 4.397 4,082,523 +0.11(+2.64%)
Nov 22, 2023 4.331 4.359 4.227 4.284 7,206,977 +0.01(+0.22%)
Nov 21, 2023 4.491 4.491 4.265 4.275 13,806,477 -0.29(-6.39%)
Nov 20, 2023 4.331 4.566 4.256 4.566 13,600,304 +0.23(+5.21%)
Nov 17, 2023 4.388 4.423 4.265 4.340 9,316,492 +0.02(+0.44%)
Nov 16, 2023 4.453 4.491 4.237 4.322 8,827,022 -0.15(-3.37%)
Nov 15, 2023 4.406 4.604 4.388 4.472 17,229,400 +0.07(+1.50%)
Nov 14, 2023 4.171 4.463 4.096 4.406 29,639,064 +0.56(+14.71%)
Nov 13, 2023 3.964 3.983 3.805 3.841 17,924,392 -0.15(-3.77%)
Nov 10, 2023 4.246 4.256 3.860 3.992 37,187,620 -0.38(-8.62%)
Nov 09, 2023 4.585 4.585 4.331 4.369 12,017,955 -0.16(-3.53%)
Nov 08, 2023 4.679 4.703 4.510 4.529 12,760,694 -0.14(-3.02%)
Nov 07, 2023 4.764 4.839 4.627 4.670 10,652,393 -0.08(-1.78%)
Nov 06, 2023 5.065 5.094 4.741 4.755 12,897,004 -0.38(-7.34%)
Nov 03, 2023 5.056 5.216 5.056 5.131 19,166,328 +0.23(+4.61%)
Nov 02, 2023 4.519 4.924 4.519 4.905 21,570,972 +0.52(+11.80%)
Nov 01, 2023 4.482 4.552 4.256 4.388 16,150,719 -0.11(-2.51%)
Oct 31, 2023 4.613 4.679 4.453 4.500 12,070,828 -0.04(-0.83%)
Oct 30, 2023 4.698 4.764 4.491 4.538 12,009,804 -0.08(-1.63%)
Oct 27, 2023 4.934 4.943 4.519 4.613 16,383,272 -0.24(-5.04%)
Oct 26, 2023 4.416 4.924 4.416 4.858 32,559,954 +0.66(+15.69%)
Oct 25, 2023 4.397 4.519 4.180 4.199 12,819,031 -0.23(-5.11%)
Oct 24, 2023 4.444 4.491 4.388 4.425 9,954,542 +0.09(+2.17%)
Oct 23, 2023 4.331 4.472 4.209 4.331 11,947,338 -0.09(-2.13%)
Oct 20, 2023 4.340 4.482 4.303 4.425 14,329,062 +0.06(+1.29%)
Oct 19, 2023 4.444 4.543 4.340 4.369 9,642,224 -0.10(-2.32%)
Oct 18, 2023 4.726 4.726 4.453 4.472 12,630,716 -0.29(-6.13%)
Oct 17, 2023 4.613 4.858 4.595 4.764 11,921,822 +0.07(+1.40%)
Oct 16, 2023 4.613 4.717 4.388 4.698 21,650,850 +0.03(+0.60%)
Oct 13, 2023 4.981 5.009 4.661 4.670 15,004,033 -0.30(-6.06%)
Oct 12, 2023 5.160 5.207 4.882 4.971 12,221,088 -0.21(-4.00%)
Oct 11, 2023 5.047 5.216 5.047 5.178 11,215,810 +0.14(+2.80%)
Oct 10, 2023 4.868 5.094 4.806 5.037 9,302,636 +0.21(+4.29%)
Oct 09, 2023 4.726 4.868 4.726 4.830 10,740,205 +0.03(+0.59%)
Oct 06, 2023 4.896 4.924 4.731 4.802 10,822,236 -0.19(-3.77%)
Oct 05, 2023 4.952 5.028 4.896 4.990 6,782,101 +0.04(+0.76%)
Oct 04, 2023 4.670 4.981 4.642 4.952 12,531,231 +0.29(+6.26%)
Oct 03, 2023 4.849 4.896 4.632 4.661 15,159,937 -0.26(-5.35%)
Oct 02, 2023 5.094 5.141 4.858 4.924 12,066,114 -0.21(-4.04%)
Sep 29, 2023 4.905 5.207 4.896 5.131 15,417,530 +0.21(+4.21%)
Sep 28, 2023 4.755 4.971 4.745 4.924 14,009,386 +0.19(+3.98%)
Sep 27, 2023 4.764 4.849 4.679 4.736 16,528,507 -0.01(-0.20%)
Sep 26, 2023 4.896 4.929 4.698 4.745 17,937,974 -0.23(-4.55%)
Sep 25, 2023 4.952 4.990 4.849 4.971 15,332,454 -0.06(-1.12%)
Sep 22, 2023 5.047 5.119 4.896 5.028 18,488,156 +0.03(+0.57%)
Sep 21, 2023 5.357 5.367 4.990 4.999 27,289,876 -0.45(-8.29%)
Sep 20, 2023 5.734 5.739 5.451 5.451 16,913,668 -0.22(-3.82%)
Sep 19, 2023 5.734 5.800 5.649 5.668 11,666,424 -0.07(-1.15%)
Sep 18, 2023 5.941 5.941 5.734 5.734 14,544,930 -0.25(-4.25%)
Sep 15, 2023 6.110 6.129 5.875 5.988 22,378,700 -0.21(-3.34%)
Sep 14, 2023 6.120 6.252 6.092 6.195 10,828,761 +0.15(+2.49%)
Sep 13, 2023 6.026 6.101 5.941 6.045 10,711,894 +0.00(+0.00%)
Sep 12, 2023 5.934 6.091 5.870 6.045 10,740,683 +0.07(+1.23%)
Sep 11, 2023 6.137 6.157 5.953 5.971 9,443,102 -0.14(-2.26%)
Sep 08, 2023 6.201 6.206 6.045 6.109 11,613,637 -0.08(-1.34%)
Sep 07, 2023 6.385 6.413 6.192 6.192 17,694,286 -0.26(-3.99%)
Sep 06, 2023 6.541 6.606 6.376 6.449 10,110,442 -0.11(-1.68%)
Sep 05, 2023 6.670 6.707 6.551 6.560 7,837,274 -0.15(-2.19%)
Sep 01, 2023 6.707 6.808 6.661 6.707 7,909,308 +0.06(+0.97%)
Aug 31, 2023 6.606 6.744 6.574 6.643 8,894,978 -0.11(-1.63%)
Aug 30, 2023 6.698 6.790 6.597 6.753 6,936,971 +0.06(+0.82%)
Aug 29, 2023 6.551 6.707 6.440 6.698 9,044,072 +0.20(+3.12%)
Aug 28, 2023 6.477 6.633 6.477 6.495 8,092,624 +0.05(+0.71%)
Aug 25, 2023 6.523 6.587 6.376 6.449 7,591,861 -0.07(-1.13%)
Aug 24, 2023 6.468 6.670 6.403 6.523 8,866,349 +0.05(+0.71%)
Aug 23, 2023 6.229 6.505 6.164 6.477 13,647,656 +0.25(+3.99%)
Aug 22, 2023 6.486 6.486 6.081 6.229 24,131,980 -0.22(-3.42%)
Aug 21, 2023 6.403 6.505 6.183 6.449 30,288,550 +0.07(+1.15%)
Aug 18, 2023 6.974 7.112 5.870 6.376 68,491,632 -0.52(-7.60%)
Aug 17, 2023 6.771 7.001 6.707 6.900 13,013,456 +0.10(+1.49%)
Aug 16, 2023 6.937 7.020 6.771 6.799 12,434,681 -0.18(-2.63%)
Aug 15, 2023 7.066 7.112 6.955 6.983 13,969,997 -0.20(-2.82%)
Aug 14, 2023 7.222 7.291 7.121 7.185 13,881,534 -0.25(-3.34%)
Aug 11, 2023 7.103 7.452 6.854 7.434 33,666,640 -0.05(-0.62%)
Aug 10, 2023 7.848 7.917 7.411 7.480 20,856,154 -0.34(-4.35%)
Aug 09, 2023 7.995 8.225 7.811 7.820 18,980,262 -0.17(-2.07%)
Aug 08, 2023 8.777 8.777 7.839 7.986 40,055,796 -1.31(-14.06%)
Aug 07, 2023 9.136 9.311 9.108 9.292 9,250,029 +0.14(+1.51%)
Aug 04, 2023 9.071 9.283 9.025 9.154 7,124,350 +0.07(+0.81%)
Aug 03, 2023 9.016 9.081 8.749 9.081 7,362,513 +0.01(+0.10%)
Aug 02, 2023 9.007 9.140 8.924 9.071 8,115,126 -0.06(-0.60%)
Aug 01, 2023 9.200 9.269 8.970 9.127 8,248,610 -0.16(-1.68%)
Jul 31, 2023 9.274 9.393 9.108 9.283 7,936,967 +0.04(+0.40%)
Jul 28, 2023 9.559 9.614 9.210 9.246 9,369,090 -0.17(-1.86%)
Jul 27, 2023 9.844 9.880 9.393 9.421 8,541,828 -0.35(-3.58%)
Jul 26, 2023 9.577 9.780 9.568 9.771 7,498,874 +0.20(+2.12%)
Jul 25, 2023 9.614 9.669 9.458 9.568 9,955,500 -0.06(-0.57%)
Jul 24, 2023 9.522 9.706 9.467 9.623 9,862,219 +0.11(+1.16%)
Jul 21, 2023 9.476 9.577 9.324 9.513 7,929,271 +0.06(+0.68%)
Jul 20, 2023 9.522 9.591 9.439 9.449 11,892,753 -0.15(-1.53%)
Jul 19, 2023 9.246 9.596 9.246 9.596 10,258,610 +0.44(+4.82%)
Jul 18, 2023 9.117 9.214 9.053 9.154 9,125,083 +0.09(+1.02%)
Jul 17, 2023 9.044 9.144 8.961 9.062 6,724,413 +0.01(+0.10%)
Jul 14, 2023 9.090 9.117 8.915 9.053 8,659,153 -0.06(-0.61%)
Jul 13, 2023 9.099 9.182 9.025 9.108 8,754,211 +0.09(+1.02%)
Jul 12, 2023 9.071 9.136 8.989 9.016 8,391,042 +0.10(+1.14%)
Jul 11, 2023 8.740 8.952 8.648 8.915 8,522,355 +0.29(+3.42%)
Jul 10, 2023 8.464 8.657 8.372 8.621 7,686,609 +0.10(+1.19%)
Jul 07, 2023 8.418 8.639 8.363 8.519 11,631,361 +0.09(+1.09%)
Jul 06, 2023 8.593 8.657 8.271 8.427 12,809,960 -0.32(-3.68%)
Jul 05, 2023 8.713 8.961 8.575 8.749 7,845,853 -0.03(-0.31%)
Jul 03, 2023 8.473 8.786 8.464 8.777 7,169,650 +0.26(+3.02%)
Jun 30, 2023 8.565 8.662 8.437 8.519 9,268,437 +0.01(+0.11%)
Jun 29, 2023 8.409 8.556 8.381 8.510 6,238,380 +0.06(+0.65%)
Jun 28, 2023 8.464 8.464 8.331 8.455 7,804,701 -0.04(-0.43%)
Jun 27, 2023 8.243 8.575 8.179 8.492 9,512,817 +0.24(+2.90%)
Jun 26, 2023 8.004 8.280 7.958 8.253 7,404,248 +0.27(+3.34%)
Jun 23, 2023 8.050 8.096 7.967 7.986 10,767,995 -0.11(-1.36%)
Jun 22, 2023 8.216 8.234 7.940 8.096 10,331,614 -0.12(-1.46%)
Jun 21, 2023 8.289 8.317 8.188 8.216 8,542,345 -0.17(-1.98%)
Jun 20, 2023 8.418 8.423 8.271 8.381 8,563,811 -0.06(-0.76%)
Jun 16, 2023 8.335 8.492 8.303 8.446 14,405,820 +0.06(+0.66%)
Jun 15, 2023 8.280 8.400 8.119 8.391 11,054,856 +0.77(+10.14%)
May 08, 2023 7.644 7.680 7.551 7.618 8,867,638 -0.04(-0.46%)
May 05, 2023 7.627 7.733 7.443 7.653 11,216,550 +0.18(+2.38%)
May 04, 2023 7.253 7.538 7.138 7.476 17,196,558 +0.11(+1.45%)
May 03, 2023 7.413 7.560 7.289 7.369 16,087,287 -0.03(-0.36%)
May 02, 2023 7.582 7.618 7.227 7.396 11,629,282 -0.24(-3.14%)
May 01, 2023 7.787 7.831 7.564 7.636 10,646,009 -0.16(-2.05%)
Apr 28, 2023 7.636 7.965 7.502 7.796 17,639,034 +0.21(+2.81%)
Apr 27, 2023 7.156 7.742 7.067 7.582 19,569,548 +0.53(+7.57%)
Apr 26, 2023 7.173 7.236 7.022 7.049 11,751,728 -0.10(-1.37%)
Apr 25, 2023 7.191 7.191 7.040 7.147 16,768,059 -0.11(-1.47%)
Apr 24, 2023 7.387 7.396 7.147 7.253 16,108,265 -0.13(-1.81%)
Apr 21, 2023 7.289 7.413 7.236 7.387 8,158,599 +0.07(+0.97%)
Apr 20, 2023 7.378 7.467 7.258 7.316 10,881,075 -0.22(-2.95%)
Apr 19, 2023 7.342 7.573 7.298 7.538 8,652,863 +0.10(+1.31%)
Apr 18, 2023 7.556 7.556 7.360 7.440 9,824,468 -0.14(-1.88%)
Apr 17, 2023 7.387 7.609 7.356 7.582 9,191,868 +0.22(+3.02%)
Apr 14, 2023 7.618 7.702 7.271 7.360 14,030,573 -0.21(-2.82%)
Apr 13, 2023 7.716 7.756 7.467 7.573 12,387,303 -0.07(-0.93%)
Apr 12, 2023 7.902 8.018 7.627 7.644 15,075,888 -0.12(-1.60%)
Apr 11, 2023 7.529 7.929 7.493 7.769 22,253,748 +0.33(+4.42%)
Apr 10, 2023 7.200 7.449 7.133 7.440 12,332,691 +0.24(+3.33%)
Apr 06, 2023 7.236 7.289 7.129 7.200 7,934,152 -0.01(-0.12%)
Apr 05, 2023 7.164 7.258 7.111 7.209 9,539,978 -0.01(-0.12%)
Apr 04, 2023 7.333 7.378 7.093 7.218 12,846,973 -0.04(-0.49%)
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.