Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medical Properties Trust
(NY:
MPW
)
5.360
+0.360 (+7.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
9.689
9.815
9.622
9.630
14,598,114
-0.12(-1.21%)
Oct 28, 2022
9.807
9.925
9.487
9.748
23,977,150
-0.08(-0.77%)
Oct 27, 2022
9.285
9.849
9.100
9.824
34,207,580
+0.70(+7.65%)
Oct 26, 2022
9.176
9.302
8.949
9.126
24,138,954
+0.02(+0.18%)
Oct 25, 2022
8.764
9.168
8.747
9.109
25,252,796
+0.37(+4.23%)
Oct 24, 2022
8.714
8.945
8.604
8.739
19,747,046
+0.14(+1.66%)
Oct 21, 2022
9.126
9.130
8.327
8.596
42,805,012
-0.65(-7.01%)
Oct 20, 2022
9.252
9.378
9.185
9.243
9,763,260
-0.01(-0.09%)
Oct 19, 2022
9.210
9.311
9.100
9.252
11,130,002
-0.05(-0.54%)
Oct 18, 2022
9.504
9.592
9.260
9.302
14,435,339
-0.09(-0.98%)
Oct 17, 2022
9.353
9.521
9.260
9.395
18,488,642
+0.26(+2.85%)
Oct 14, 2022
9.428
9.546
9.117
9.134
19,970,308
-0.16(-1.72%)
Oct 13, 2022
9.117
9.407
8.806
9.294
20,061,494
+0.09(+1.01%)
Oct 12, 2022
9.235
9.311
9.033
9.201
27,309,930
-0.03(-0.36%)
Oct 11, 2022
8.831
9.285
8.671
9.235
28,565,094
+0.50(+5.68%)
Oct 10, 2022
8.781
8.957
8.583
8.739
23,731,422
+0.21(+2.47%)
Oct 07, 2022
8.848
8.899
8.411
8.528
39,044,552
-0.46(-5.14%)
Oct 06, 2022
9.622
9.777
8.983
8.991
34,089,864
-0.60(-6.23%)
Oct 05, 2022
9.782
9.890
9.395
9.588
20,765,674
-0.50(-4.92%)
Oct 04, 2022
9.832
10.29
9.790
10.08
16,498,427
+0.37(+3.81%)
Oct 03, 2022
9.975
10.06
9.504
9.714
27,262,884
-0.26(-2.61%)
Sep 30, 2022
9.798
10.21
9.698
9.975
29,718,384
+0.35(+3.67%)
Sep 29, 2022
10.00
10.08
9.546
9.622
24,379,660
-0.50(-4.90%)
Sep 28, 2022
10.14
10.23
9.908
10.12
18,472,642
+0.08(+0.84%)
Sep 27, 2022
10.20
10.29
9.892
10.03
17,772,252
-0.08(-0.75%)
Sep 26, 2022
10.40
10.43
10.02
10.11
21,012,954
-0.39(-3.69%)
Sep 23, 2022
10.72
10.74
10.25
10.50
20,841,350
-0.36(-3.33%)
Sep 22, 2022
10.87
10.98
10.66
10.86
20,436,594
-0.06(-0.54%)
Sep 21, 2022
11.13
11.38
10.92
10.92
13,282,339
-0.13(-1.22%)
Sep 20, 2022
11.25
11.25
10.99
11.05
14,992,038
-0.32(-2.81%)
Sep 19, 2022
11.47
11.48
11.25
11.37
15,978,046
-0.24(-2.03%)
Sep 16, 2022
11.39
11.62
11.19
11.61
17,844,684
+0.09(+0.80%)
Sep 15, 2022
11.65
11.81
11.40
11.51
16,274,870
-0.08(-0.73%)
Sep 14, 2022
11.78
11.80
11.47
11.60
26,999,826
-0.18(-1.50%)
Sep 13, 2022
12.19
12.19
11.73
11.78
20,228,724
-0.61(-4.92%)
Sep 12, 2022
12.34
12.49
12.34
12.38
7,435,737
+0.15(+1.21%)
Sep 09, 2022
12.16
12.28
12.10
12.24
6,628,464
+0.13(+1.09%)
Sep 08, 2022
11.94
12.21
11.84
12.10
8,688,963
+0.16(+1.31%)
Sep 07, 2022
11.67
11.96
11.59
11.95
8,753,440
+0.27(+2.33%)
Sep 06, 2022
11.87
11.87
11.65
11.68
7,721,585
-0.12(-1.05%)
Sep 02, 2022
12.09
12.12
11.78
11.80
8,810,173
-0.17(-1.45%)
Sep 01, 2022
11.95
12.04
11.78
11.97
7,721,697
-0.07(-0.55%)
Aug 31, 2022
12.00
12.08
11.85
12.04
13,246,374
+0.16(+1.32%)
Aug 30, 2022
12.31
12.31
11.83
11.88
13,768,598
-0.35(-2.90%)
Aug 29, 2022
12.33
12.45
12.17
12.24
11,316,563
-0.10(-0.80%)
Aug 26, 2022
12.69
12.76
12.34
12.34
10,046,665
-0.38(-2.98%)
Aug 25, 2022
12.61
12.73
12.53
12.71
6,374,198
+0.18(+1.45%)
Aug 24, 2022
12.42
12.62
12.30
12.53
11,569,343
+0.14(+1.13%)
Aug 23, 2022
12.86
12.91
12.38
12.39
17,044,002
-0.45(-3.53%)
Aug 22, 2022
13.06
13.14
12.83
12.85
7,403,945
-0.30(-2.26%)
Aug 19, 2022
13.16
13.23
13.05
13.14
8,557,181
-0.07(-0.50%)
Aug 18, 2022
13.58
13.72
13.17
13.21
10,036,329
-0.39(-2.85%)
Aug 17, 2022
13.58
13.67
13.48
13.60
4,641,566
-0.10(-0.72%)
Aug 16, 2022
13.69
13.79
13.56
13.69
4,696,542
-0.05(-0.36%)
Aug 15, 2022
13.77
13.85
13.71
13.74
5,877,438
-0.03(-0.24%)
Aug 12, 2022
13.59
13.78
13.55
13.78
5,158,489
+0.33(+2.45%)
Aug 11, 2022
13.39
13.67
13.39
13.45
8,771,703
+0.08(+0.62%)
Aug 10, 2022
13.45
13.51
13.31
13.37
6,918,484
+0.00(+0.00%)
Aug 09, 2022
13.27
13.37
13.17
13.37
6,653,800
+0.03(+0.25%)
Aug 08, 2022
13.18
13.41
13.18
13.33
7,265,433
+0.25(+1.89%)
Aug 05, 2022
13.25
13.43
12.91
13.09
8,187,064
-0.11(-0.81%)
Aug 04, 2022
13.32
13.41
13.13
13.19
13,221,505
-0.05(-0.37%)
Aug 03, 2022
13.59
14.07
13.04
13.24
20,353,262
-0.68(-4.91%)
Aug 02, 2022
14.13
14.30
13.84
13.93
9,257,990
-0.25(-1.74%)
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
.