Skip to main content

Medical Properties Trust (NY: MPW )

4.810 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 12.71 12.71 12.58 12.60 4,259,149 -0.11(-0.85%)
Aug 29, 2019 12.59 12.71 12.56 12.71 1,655,672 +0.20(+1.57%)
Aug 28, 2019 12.50 12.61 12.45 12.52 3,248,502 +0.03(+0.27%)
Aug 27, 2019 12.67 12.77 12.48 12.48 4,778,231 -0.07(-0.59%)
Aug 26, 2019 12.52 12.56 12.43 12.56 2,274,672 +0.14(+1.15%)
Aug 23, 2019 12.50 12.68 12.39 12.41 3,808,116 -0.12(-0.97%)
Aug 22, 2019 12.45 12.56 12.41 12.54 2,394,200 +0.08(+0.65%)
Aug 21, 2019 12.39 12.50 12.30 12.45 3,904,768 +0.08(+0.66%)
Aug 20, 2019 12.47 12.48 12.35 12.37 3,527,545 -0.03(-0.27%)
Aug 19, 2019 12.39 12.48 12.29 12.41 2,493,296 +0.10(+0.83%)
Aug 16, 2019 12.12 12.34 12.10 12.31 4,657,379 +0.22(+1.85%)
Aug 15, 2019 11.97 12.10 11.90 12.08 4,343,845 +0.14(+1.14%)
Aug 14, 2019 12.03 12.06 11.92 11.95 5,864,401 -0.16(-1.29%)
Aug 13, 2019 12.12 12.14 11.97 12.10 5,088,994 +0.01(+0.06%)
Aug 12, 2019 12.33 12.33 12.09 12.10 6,487,706 -0.18(-1.49%)
Aug 09, 2019 12.31 12.35 12.17 12.28 4,624,931 -0.06(-0.49%)
Aug 08, 2019 12.10 12.34 11.98 12.34 7,734,337 +0.24(+2.02%)
Aug 07, 2019 11.96 12.18 11.77 12.10 5,981,692 +0.24(+2.06%)
Aug 06, 2019 11.78 11.98 11.74 11.85 5,700,319 +0.10(+0.87%)
Aug 05, 2019 12.03 12.07 11.56 11.75 4,980,400 -0.37(-3.02%)
Aug 02, 2019 12.00 12.17 11.91 12.12 4,841,893 +0.01(+0.11%)
Aug 01, 2019 12.07 12.22 11.89 12.10 5,221,299 +0.24(+2.00%)
Jul 31, 2019 12.01 12.10 11.87 11.87 6,257,241 -0.16(-1.35%)
Jul 30, 2019 12.00 12.14 11.95 12.03 5,009,088 +0.02(+0.17%)
Jul 29, 2019 12.20 12.21 11.99 12.01 5,407,585 -0.07(-0.62%)
Jul 26, 2019 12.00 12.09 11.93 12.08 8,483,048 +0.14(+1.19%)
Jul 25, 2019 11.95 12.00 11.83 11.94 8,683,856 -0.04(-0.34%)
Jul 24, 2019 12.18 12.19 11.94 11.98 18,320,534 +0.01(+0.11%)
Jul 23, 2019 11.94 12.01 11.90 11.97 4,792,247 +0.07(+0.63%)
Jul 22, 2019 11.92 12.00 11.84 11.89 6,044,558 +0.03(+0.29%)
Jul 19, 2019 12.33 12.37 11.84 11.86 9,383,934 -0.48(-3.90%)
Jul 18, 2019 12.17 12.35 12.10 12.34 23,359,002 +0.19(+1.56%)
Jul 17, 2019 12.12 12.34 12.02 12.15 15,951,867 +0.04(+0.34%)
Jul 16, 2019 11.87 12.16 11.87 12.11 61,622,392 -0.29(-2.35%)
Jul 15, 2019 12.54 12.59 12.34 12.40 3,713,247 -0.15(-1.19%)
Jul 12, 2019 12.52 12.58 12.44 12.55 2,680,091 +0.04(+0.33%)
Jul 11, 2019 12.68 12.71 12.45 12.51 3,863,968 -0.14(-1.13%)
Jul 10, 2019 12.58 12.71 12.52 12.65 3,118,398 +0.15(+1.19%)
Jul 09, 2019 12.43 12.57 12.43 12.50 2,667,101 +0.04(+0.33%)
Jul 08, 2019 12.38 12.52 12.36 12.46 2,965,326 +0.06(+0.49%)
Jul 05, 2019 12.29 12.45 12.07 12.40 2,802,068 -0.03(-0.22%)
Jul 03, 2019 12.31 12.50 12.31 12.43 2,565,932 +0.18(+1.49%)
Jul 02, 2019 12.02 12.32 11.91 12.24 7,927,724 +0.41(+3.44%)
Jul 01, 2019 11.91 11.91 11.59 11.84 3,681,952 +0.01(+0.12%)
Jun 28, 2019 11.78 11.91 11.76 11.82 8,027,000 +0.05(+0.40%)
Jun 27, 2019 11.68 11.80 11.65 11.78 3,998,191 +0.18(+1.52%)
Jun 26, 2019 12.06 12.10 11.58 11.60 6,462,002 -0.46(-3.82%)
Jun 25, 2019 12.27 12.35 12.06 12.06 5,654,845 -0.17(-1.39%)
Jun 24, 2019 12.37 12.39 12.21 12.23 3,093,460 -0.12(-0.93%)
Jun 21, 2019 12.47 12.47 12.26 12.35 11,557,830 -0.15(-1.19%)
Jun 20, 2019 12.48 12.60 12.45 12.50 4,225,476 +0.10(+0.82%)
Jun 19, 2019 12.31 12.44 12.22 12.39 4,267,435 +0.06(+0.49%)
Jun 18, 2019 12.35 12.44 12.25 12.33 3,445,828 +0.04(+0.33%)
Jun 17, 2019 12.26 12.38 12.26 12.29 3,885,582 +0.06(+0.50%)
Jun 14, 2019 12.19 12.35 12.17 12.23 2,318,881 +0.01(+0.06%)
Jun 13, 2019 12.14 12.26 12.12 12.22 3,094,235 +0.11(+0.90%)
Jun 12, 2019 12.08 12.18 12.04 12.12 3,328,711 +0.07(+0.56%)
Jun 11, 2019 12.05 12.09 11.91 12.05 4,257,579 +0.01(+0.05%)
Jun 10, 2019 12.26 12.30 12.04 12.04 2,748,413 -0.21(-1.75%)
Jun 07, 2019 12.30 12.38 12.20 12.26 6,352,444 +0.01(+0.05%)
Jun 06, 2019 12.09 12.26 11.97 12.25 7,126,039 +0.14(+1.16%)
Jun 05, 2019 11.96 12.12 11.96 12.11 4,474,916 +0.21(+1.80%)
Jun 04, 2019 11.92 11.93 11.72 11.89 6,768,794 -0.09(-0.73%)
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.