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 (%)
Apr 30, 2024
4.549
4.690
4.472
4.472
10,860,177
-0.17(-3.77%)
Apr 29, 2024
4.472
4.656
4.467
4.646
11,779,068
+0.26(+5.99%)
Apr 26, 2024
4.472
4.588
4.384
4.384
9,275,504
-0.05(-1.10%)
Apr 25, 2024
4.413
4.462
4.258
4.433
8,490,590
-0.01(-0.22%)
Apr 24, 2024
4.491
4.557
4.423
4.442
14,674,523
-0.07(-1.51%)
Apr 23, 2024
4.403
4.637
4.365
4.510
11,730,512
+0.12(+2.65%)
Apr 22, 2024
4.306
4.423
4.258
4.394
10,636,530
+0.10(+2.26%)
Apr 19, 2024
4.656
4.700
4.297
4.297
22,176,766
-0.41(-8.68%)
Apr 18, 2024
4.507
4.724
4.422
4.705
16,825,066
+0.21(+4.61%)
Apr 17, 2024
4.431
4.582
4.384
4.497
12,835,138
+0.14(+3.25%)
Apr 16, 2024
4.375
4.521
4.328
4.356
14,059,684
-0.11(-2.53%)
Apr 15, 2024
4.554
5.007
4.309
4.469
59,940,220
+0.71(+18.80%)
Apr 12, 2024
3.837
3.903
3.715
3.762
15,630,435
-0.09(-2.44%)
Apr 11, 2024
3.885
3.913
3.743
3.856
10,883,422
-0.02(-0.49%)
Apr 10, 2024
3.828
3.899
3.715
3.875
20,161,258
-0.16(-3.97%)
Apr 09, 2024
3.866
4.045
3.852
4.035
10,664,732
+0.18(+4.65%)
Apr 08, 2024
3.866
3.908
3.809
3.856
8,838,414
+0.04(+0.99%)
Apr 05, 2024
3.913
3.941
3.809
3.819
19,315,324
-0.17(-4.26%)
Apr 04, 2024
4.054
4.186
3.988
3.988
11,367,663
-0.02(-0.47%)
Apr 03, 2024
4.026
4.054
3.922
4.007
10,394,641
-0.06(-1.39%)
Apr 02, 2024
4.177
4.215
4.035
4.064
15,298,562
-0.19(-4.43%)
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
.