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 (%)
Feb 29, 2024
4.007
4.111
3.926
3.969
21,654,542
+0.04(+0.96%)
Feb 28, 2024
3.885
3.998
3.837
3.932
16,889,444
+0.00(+0.00%)
Feb 27, 2024
3.687
4.002
3.687
3.932
31,415,672
+0.31(+8.59%)
Feb 26, 2024
3.592
3.753
3.545
3.621
16,169,147
+0.00(+0.00%)
Feb 23, 2024
3.479
3.649
3.394
3.621
15,202,180
+0.14(+4.07%)
Feb 22, 2024
3.583
3.592
3.460
3.479
16,635,224
-0.10(-2.89%)
Feb 21, 2024
3.300
3.715
3.253
3.583
31,153,610
+0.19(+5.56%)
Feb 20, 2024
3.366
3.474
3.309
3.394
22,031,210
+0.04(+1.12%)
Feb 16, 2024
3.564
3.677
3.357
3.357
31,251,904
-0.28(-7.77%)
Feb 15, 2024
3.536
3.734
3.517
3.639
15,695,900
+0.14(+4.04%)
Feb 14, 2024
3.366
3.536
3.338
3.498
16,861,210
+0.19(+5.70%)
Feb 13, 2024
3.234
3.347
3.159
3.309
26,410,022
-0.11(-3.31%)
Feb 12, 2024
3.206
3.489
3.202
3.423
22,921,350
+0.22(+6.76%)
Feb 09, 2024
3.102
3.225
3.045
3.206
16,657,682
+0.11(+3.66%)
Feb 08, 2024
3.064
3.187
3.036
3.093
14,537,394
+0.02(+0.61%)
Feb 07, 2024
3.064
3.111
2.979
3.074
13,206,769
+0.03(+0.93%)
Feb 06, 2024
2.970
3.093
2.951
3.045
16,419,191
+0.06(+1.89%)
Feb 05, 2024
3.045
3.079
2.946
2.989
14,249,656
-0.10(-3.35%)
Feb 02, 2024
3.017
3.144
2.913
3.093
30,207,550
+0.02(+0.61%)
Feb 01, 2024
2.951
3.093
2.909
3.074
17,080,746
+0.15(+5.16%)
Jan 31, 2024
2.989
3.055
2.904
2.923
22,689,508
-0.06(-1.90%)
Jan 30, 2024
2.904
3.036
2.904
2.979
27,956,238
-0.07(-2.17%)
Jan 29, 2024
3.074
3.093
2.942
3.045
28,470,880
-0.04(-1.22%)
Jan 26, 2024
3.177
3.225
3.064
3.083
20,311,188
-0.13(-4.11%)
Jan 25, 2024
3.140
3.225
3.045
3.215
16,385,794
+0.12(+3.96%)
Jan 24, 2024
3.206
3.243
3.045
3.093
13,723,328
-0.03(-0.91%)
Jan 23, 2024
3.130
3.187
3.027
3.121
13,530,038
+0.07(+2.16%)
Jan 22, 2024
2.904
3.093
2.866
3.055
25,235,312
+0.16(+5.54%)
Jan 19, 2024
2.895
2.918
2.753
2.895
25,662,360
+0.00(+0.00%)
Jan 18, 2024
2.913
2.961
2.819
2.895
21,857,226
+0.00(+0.00%)
Jan 17, 2024
3.027
3.083
2.753
2.895
49,522,696
-0.16(-5.25%)
Jan 16, 2024
3.187
3.215
3.027
3.055
31,711,598
-0.18(-5.54%)
Jan 12, 2024
3.375
3.441
3.225
3.234
24,011,516
-0.09(-2.83%)
Jan 11, 2024
3.460
3.479
3.281
3.328
20,964,322
-0.10(-3.02%)
Jan 10, 2024
3.432
3.441
3.262
3.432
26,815,614
-0.02(-0.55%)
Jan 09, 2024
3.243
3.460
3.116
3.451
45,984,360
+0.25(+7.96%)
Jan 08, 2024
3.281
3.437
3.187
3.196
55,073,172
-0.15(-4.51%)
Jan 05, 2024
3.668
3.771
3.215
3.347
164,780,432
-1.37(-29.00%)
Jan 04, 2024
4.611
4.827
4.568
4.714
21,227,314
+0.09(+2.04%)
Jan 03, 2024
4.705
4.752
4.554
4.620
19,264,552
-0.15(-3.16%)
Jan 02, 2024
4.648
4.865
4.601
4.771
19,240,098
+0.14(+3.05%)
Dec 29, 2023
4.743
4.771
4.620
4.629
16,893,930
-0.16(-3.35%)
Dec 28, 2023
4.620
4.790
4.582
4.790
16,925,108
+0.17(+3.67%)
Dec 27, 2023
4.620
4.714
4.582
4.620
14,285,643
-0.01(-0.20%)
Dec 26, 2023
4.620
4.686
4.554
4.629
14,247,788
-0.01(-0.20%)
Dec 22, 2023
4.686
4.761
4.582
4.639
16,053,887
-0.02(-0.40%)
Dec 21, 2023
4.667
4.732
4.526
4.658
17,256,980
+0.08(+1.86%)
Dec 20, 2023
4.771
4.827
4.563
4.573
16,409,103
-0.20(-4.15%)
Dec 19, 2023
4.714
4.790
4.648
4.771
13,018,162
+0.11(+2.43%)
Dec 18, 2023
4.790
4.846
4.639
4.658
15,509,387
-0.10(-2.18%)
Dec 15, 2023
5.167
5.219
4.724
4.761
26,556,274
-0.40(-7.68%)
Dec 14, 2023
4.941
5.436
4.931
5.157
42,713,776
+0.46(+9.84%)
Dec 13, 2023
4.365
4.776
4.224
4.695
28,245,426
+0.33(+7.56%)
Dec 12, 2023
4.516
4.516
4.347
4.365
12,025,182
-0.15(-3.34%)
Dec 11, 2023
4.356
4.526
4.318
4.516
10,313,699
+0.09(+2.13%)
Dec 08, 2023
4.441
4.526
4.375
4.422
11,392,761
-0.08(-1.88%)
Dec 07, 2023
4.365
4.582
4.347
4.507
13,741,844
+0.15(+3.46%)
Dec 06, 2023
4.724
4.893
4.318
4.356
30,043,696
-0.33(-7.04%)
Dec 05, 2023
4.887
4.896
4.585
4.686
18,364,646
-0.21(-4.30%)
Dec 04, 2023
4.723
4.956
4.713
4.896
17,513,574
+0.13(+2.69%)
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
.