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
)
5.370
-0.200 (-3.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
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
.