Skip to main content

Medical Properties Trust (NY: MPW )

4.510 -0.120 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 4.660 4.680 4.500 4.510 9,569,852 -0.12(-2.59%)
Oct 31, 2024 4.710 4.765 4.600 4.630 7,413,707 -0.08(-1.70%)
Oct 30, 2024 4.620 4.780 4.600 4.710 6,526,881 +0.05(+1.07%)
Oct 29, 2024 4.650 4.690 4.520 4.660 10,844,147 +0.00(+0.00%)
Oct 28, 2024 4.660 4.690 4.570 4.660 7,479,041 +0.04(+0.87%)
Oct 25, 2024 4.930 5.030 4.600 4.620 9,984,097 -0.31(-6.29%)
Oct 24, 2024 4.780 4.969 4.740 4.930 12,343,529 +0.21(+4.45%)
Oct 23, 2024 4.700 4.740 4.620 4.720 6,256,732 +0.01(+0.21%)
Oct 22, 2024 4.740 4.770 4.680 4.710 4,639,538 -0.02(-0.42%)
Oct 21, 2024 4.960 4.965 4.720 4.730 8,276,838 -0.26(-5.21%)
Oct 18, 2024 4.730 5.030 4.680 4.990 12,180,437 +0.28(+5.94%)
Oct 17, 2024 4.680 4.740 4.635 4.710 7,673,153 -0.02(-0.42%)
Oct 16, 2024 4.720 4.810 4.650 4.730 10,281,161 +0.04(+0.85%)
Oct 15, 2024 4.570 4.758 4.474 4.690 16,432,620 +0.16(+3.53%)
Oct 14, 2024 4.690 4.720 4.430 4.530 23,970,632 -0.22(-4.63%)
Oct 11, 2024 4.900 4.965 4.740 4.750 12,661,752 -0.20(-4.04%)
Oct 10, 2024 5.120 5.160 4.810 4.950 18,389,850 -0.21(-4.07%)
Oct 09, 2024 5.460 5.500 5.130 5.160 14,186,873 -0.32(-5.84%)
Oct 08, 2024 5.560 5.600 5.430 5.480 6,750,253 -0.09(-1.62%)
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%)
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.