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 (%)
Mar 31, 2023
7.202
7.345
7.050
7.327
18,716,000
+0.16(+2.24%)
Mar 30, 2023
6.970
7.550
6.886
7.166
29,840,740
+0.31(+4.55%)
Mar 29, 2023
6.917
7.122
6.801
6.854
24,244,934
+0.25(+3.78%)
Mar 28, 2023
6.596
6.685
6.517
6.605
10,425,691
-0.04(-0.67%)
Mar 27, 2023
6.783
6.837
6.645
6.649
15,286,974
-0.06(-0.93%)
Mar 24, 2023
6.409
6.721
6.329
6.712
18,300,208
+0.23(+3.58%)
Mar 23, 2023
6.614
6.765
6.413
6.480
23,339,492
-0.12(-1.76%)
Mar 22, 2023
7.006
7.019
6.578
6.596
21,399,394
-0.44(-6.21%)
Mar 21, 2023
7.131
7.211
6.961
7.033
17,427,846
+0.00(+0.00%)
Mar 20, 2023
6.952
7.193
6.926
7.033
18,460,454
+0.14(+2.07%)
Mar 17, 2023
7.149
7.215
6.845
6.890
25,954,970
-0.25(-3.50%)
Mar 16, 2023
7.050
7.166
6.774
7.140
41,012,984
-0.12(-1.72%)
Mar 15, 2023
7.229
7.309
7.006
7.264
34,293,892
-0.07(-0.97%)
Mar 14, 2023
7.706
7.805
7.275
7.336
31,833,402
-0.15(-1.96%)
Mar 13, 2023
7.499
7.585
7.207
7.482
38,441,188
-0.09(-1.14%)
Mar 10, 2023
8.180
8.248
7.456
7.568
39,922,672
-0.68(-8.25%)
Mar 09, 2023
8.619
8.659
8.188
8.248
26,684,586
-0.43(-4.96%)
Mar 08, 2023
8.662
8.808
8.619
8.679
12,778,535
+0.02(+0.20%)
Mar 07, 2023
9.058
9.066
8.657
8.662
14,873,039
-0.39(-4.28%)
Mar 06, 2023
9.152
9.213
8.989
9.049
13,228,835
-0.02(-0.19%)
Mar 03, 2023
9.092
9.195
8.972
9.066
16,045,098
+0.03(+0.38%)
Mar 02, 2023
8.670
9.247
8.606
9.032
25,495,638
+0.36(+4.17%)
Mar 01, 2023
8.860
8.903
8.498
8.670
28,151,810
-0.20(-2.23%)
Feb 28, 2023
8.946
9.023
8.842
8.868
18,548,224
-0.04(-0.48%)
Feb 27, 2023
9.170
9.312
8.877
8.911
25,766,174
-0.17(-1.90%)
Feb 24, 2023
9.462
9.471
9.084
9.084
28,631,852
-0.51(-5.30%)
Feb 23, 2023
10.44
10.50
9.488
9.592
34,138,408
-0.91(-8.69%)
Feb 22, 2023
10.72
10.83
10.45
10.50
14,371,103
-0.29(-2.71%)
Feb 21, 2023
11.16
11.20
10.76
10.80
12,641,374
-0.36(-3.24%)
Feb 17, 2023
11.06
11.21
10.94
11.16
15,285,204
+0.12(+1.09%)
Feb 16, 2023
11.30
11.31
10.96
11.04
22,673,076
-0.26(-2.29%)
Feb 15, 2023
10.34
11.31
10.28
11.30
45,850,616
+0.88(+8.43%)
Feb 14, 2023
10.55
10.55
10.31
10.42
14,260,228
-0.17(-1.63%)
Feb 13, 2023
10.41
10.59
10.32
10.59
9,250,893
+0.18(+1.74%)
Feb 10, 2023
10.20
10.44
10.18
10.41
13,478,005
+0.21(+2.03%)
Feb 09, 2023
10.69
10.72
10.18
10.20
17,569,052
-0.41(-3.89%)
Feb 08, 2023
10.63
10.83
10.58
10.62
12,484,332
-0.01(-0.08%)
Feb 07, 2023
10.69
10.88
10.48
10.62
12,840,241
-0.13(-1.20%)
Feb 06, 2023
10.88
10.95
10.58
10.75
14,825,890
-0.26(-2.35%)
Feb 03, 2023
10.99
11.10
10.82
11.01
13,966,167
-0.09(-0.85%)
Feb 02, 2023
11.30
11.79
11.09
11.11
24,681,616
-0.03(-0.23%)
Feb 01, 2023
11.18
11.24
10.77
11.13
16,613,929
-0.02(-0.15%)
Jan 31, 2023
11.02
11.15
10.91
11.15
9,673,317
+0.16(+1.49%)
Jan 30, 2023
11.13
11.28
10.93
10.99
11,828,658
-0.26(-2.30%)
Jan 27, 2023
10.80
11.28
10.63
11.24
17,653,504
+0.41(+3.82%)
Jan 26, 2023
10.67
10.99
10.33
10.83
32,400,454
+0.16(+1.53%)
Jan 25, 2023
11.23
11.24
10.62
10.67
29,552,496
-0.71(-6.28%)
Jan 24, 2023
11.74
12.05
11.36
11.38
17,339,702
-0.48(-4.06%)
Jan 23, 2023
11.74
11.97
11.71
11.86
10,984,821
+0.05(+0.44%)
Jan 20, 2023
11.53
11.83
11.37
11.81
11,466,477
+0.33(+2.85%)
Jan 19, 2023
11.49
11.58
11.34
11.49
8,635,816
-0.13(-1.11%)
Jan 18, 2023
11.73
11.86
11.56
11.61
12,190,831
-0.09(-0.74%)
Jan 17, 2023
11.24
11.80
11.20
11.70
18,338,642
+0.65(+5.92%)
Jan 13, 2023
11.03
11.22
10.99
11.05
7,708,146
-0.15(-1.31%)
Jan 12, 2023
11.25
11.30
10.94
11.19
12,037,276
+0.07(+0.62%)
Jan 11, 2023
10.82
11.19
10.82
11.12
11,776,051
+0.37(+3.44%)
Jan 10, 2023
10.67
10.76
10.48
10.75
9,966,139
+0.09(+0.89%)
Jan 09, 2023
10.73
10.84
10.50
10.66
11,365,157
+0.02(+0.16%)
Jan 06, 2023
10.35
10.70
10.31
10.64
10,178,470
+0.32(+3.09%)
Jan 05, 2023
10.29
10.38
10.08
10.32
11,579,142
-0.09(-0.83%)
Jan 04, 2023
9.988
10.52
9.962
10.41
18,122,772
+0.48(+4.86%)
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
.