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
)
4.950
-0.050 (-1.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 30, 2022
9.600
9.703
9.480
9.592
9,271,623
-0.08(-0.80%)
Dec 29, 2022
9.583
9.738
9.480
9.669
10,839,446
+0.16(+1.72%)
Dec 28, 2022
9.764
9.772
9.394
9.505
15,933,090
-0.24(-2.47%)
Dec 27, 2022
9.592
9.747
9.424
9.747
12,022,061
+0.15(+1.52%)
Dec 23, 2022
10.01
10.12
9.411
9.600
24,573,964
-0.48(-4.78%)
Dec 22, 2022
9.204
10.35
8.791
10.08
53,612,996
+0.83(+8.93%)
Dec 21, 2022
9.342
9.503
9.256
9.256
15,368,400
-0.11(-1.19%)
Dec 20, 2022
9.290
9.609
9.234
9.368
18,807,340
-0.04(-0.46%)
Dec 19, 2022
9.841
9.858
9.342
9.411
20,841,466
-0.40(-4.04%)
Dec 16, 2022
9.867
10.00
9.729
9.807
27,563,010
-0.20(-1.98%)
Dec 15, 2022
10.16
10.22
9.708
10.00
23,617,034
-0.21(-2.02%)
Dec 14, 2022
10.38
10.44
10.13
10.21
14,931,779
+0.03(+0.25%)
Dec 13, 2022
10.56
10.81
10.06
10.19
21,028,290
-0.02(-0.17%)
Dec 12, 2022
10.17
10.21
9.923
10.20
14,242,242
+0.04(+0.42%)
Dec 09, 2022
10.29
10.44
10.13
10.16
12,043,682
-0.18(-1.75%)
Dec 08, 2022
10.26
10.62
10.26
10.34
12,876,347
+0.11(+1.09%)
Dec 07, 2022
10.46
10.47
10.13
10.23
15,018,172
-0.31(-2.94%)
Dec 06, 2022
10.73
10.76
10.40
10.54
12,865,470
-0.16(-1.49%)
Dec 05, 2022
10.93
10.93
10.70
10.70
11,278,891
-0.24(-2.23%)
Dec 02, 2022
10.87
11.06
10.72
10.94
9,792,750
+0.05(+0.46%)
Dec 01, 2022
11.11
11.21
10.76
10.89
16,309,166
-0.14(-1.30%)
Nov 30, 2022
10.80
11.04
10.56
11.03
18,258,506
+0.12(+1.08%)
Nov 29, 2022
10.67
10.96
10.66
10.92
14,210,742
+0.29(+2.69%)
Nov 28, 2022
10.98
11.12
10.62
10.63
13,118,804
-0.38(-3.44%)
Nov 25, 2022
10.79
11.01
10.79
11.01
5,057,688
+0.27(+2.51%)
Nov 23, 2022
10.72
10.85
10.61
10.74
7,489,089
+0.03(+0.31%)
Nov 22, 2022
10.61
10.72
10.53
10.71
10,165,798
+0.17(+1.60%)
Nov 21, 2022
10.39
10.57
10.28
10.54
13,274,649
+0.13(+1.29%)
Nov 18, 2022
10.51
10.54
10.20
10.40
11,986,952
+0.07(+0.65%)
Nov 17, 2022
10.19
10.35
10.12
10.34
11,179,668
-0.01(-0.08%)
Nov 16, 2022
10.56
10.56
10.21
10.35
13,928,661
-0.26(-2.46%)
Nov 15, 2022
10.79
10.83
10.45
10.61
13,626,688
+0.12(+1.12%)
Nov 14, 2022
10.72
10.81
10.47
10.49
16,700,545
-0.07(-0.64%)
Nov 11, 2022
10.24
10.70
10.18
10.56
20,762,680
+0.40(+3.89%)
Nov 10, 2022
9.798
10.20
9.790
10.16
12,961,235
+0.71(+7.47%)
Nov 09, 2022
9.639
9.798
9.403
9.454
11,029,595
-0.29(-2.94%)
Nov 08, 2022
9.571
9.832
9.446
9.740
15,373,862
+0.21(+2.21%)
Nov 07, 2022
9.580
9.651
9.231
9.529
14,776,651
+0.06(+0.62%)
Nov 04, 2022
9.454
9.580
9.218
9.470
16,949,726
+0.13(+1.44%)
Nov 03, 2022
9.142
9.454
9.084
9.336
17,060,796
+0.08(+0.82%)
Nov 02, 2022
9.664
9.227
9.260
21,616,934
-0.45(-4.68%)
Nov 01, 2022
9.807
9.807
9.588
9.714
12,657,106
+0.08(+0.87%)
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%)
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
.