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
)
4.810
-0.040 (-0.82%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 17, 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 28, 2023
7.443
7.763
7.313
7.599
18,096,152
+0.21(+2.81%)
Apr 27, 2023
6.975
7.547
6.888
7.391
20,076,696
+0.52(+7.57%)
Apr 26, 2023
6.992
7.053
6.845
6.871
12,056,276
-0.10(-1.37%)
Apr 25, 2023
7.010
7.010
6.862
6.966
17,202,606
-0.10(-1.47%)
Apr 24, 2023
7.200
7.209
6.966
7.070
16,525,714
-0.13(-1.80%)
Apr 21, 2023
7.105
7.226
7.053
7.200
8,370,030
+0.07(+0.97%)
Apr 20, 2023
7.191
7.278
7.074
7.131
11,163,060
-0.22(-2.95%)
Apr 19, 2023
7.157
7.382
7.113
7.347
8,877,103
+0.10(+1.31%)
Apr 18, 2023
7.365
7.365
7.174
7.252
10,079,071
-0.14(-1.88%)
Apr 17, 2023
7.200
7.417
7.170
7.391
9,430,077
+0.22(+3.02%)
Apr 14, 2023
7.425
7.508
7.087
7.174
14,394,178
-0.21(-2.82%)
Apr 13, 2023
7.521
7.561
7.278
7.382
12,708,322
-0.07(-0.93%)
Apr 12, 2023
7.703
7.815
7.434
7.451
15,466,582
-0.12(-1.60%)
Apr 11, 2023
7.339
7.729
7.304
7.573
22,830,458
+0.32(+4.42%)
Apr 10, 2023
7.018
7.261
6.953
7.252
12,652,294
+0.23(+3.33%)
Apr 06, 2023
7.053
7.105
6.949
7.018
8,139,767
-0.01(-0.12%)
Apr 05, 2023
6.984
7.074
6.932
7.027
9,787,208
-0.01(-0.12%)
Apr 04, 2023
7.148
7.191
6.914
7.035
13,179,905
-0.03(-0.49%)
Apr 03, 2023
7.226
7.381
7.061
7.070
19,979,836
-0.05(-0.73%)
Mar 31, 2023
7.001
7.139
6.854
7.122
19,253,818
+0.16(+2.24%)
Mar 30, 2023
6.776
7.339
6.693
6.966
30,698,232
+0.30(+4.55%)
Mar 29, 2023
6.724
6.923
6.611
6.663
24,941,628
+0.24(+3.78%)
Mar 28, 2023
6.412
6.498
6.335
6.420
10,725,280
-0.04(-0.67%)
Mar 27, 2023
6.594
6.646
6.459
6.464
15,726,256
-0.06(-0.93%)
Mar 24, 2023
6.230
6.533
6.152
6.524
18,826,076
+0.23(+3.58%)
Mar 23, 2023
6.429
6.576
6.234
6.299
24,010,168
-0.11(-1.76%)
Mar 22, 2023
6.810
6.823
6.394
6.412
22,014,320
-0.42(-6.21%)
Mar 21, 2023
6.932
7.010
6.767
6.836
17,928,648
+0.00(+0.00%)
Mar 20, 2023
6.758
6.992
6.732
6.836
18,990,928
+0.14(+2.07%)
Mar 17, 2023
6.949
7.014
6.654
6.698
26,700,804
-0.24(-3.50%)
Mar 16, 2023
6.854
6.966
6.585
6.940
42,191,520
-0.12(-1.72%)
Mar 15, 2023
7.027
7.105
6.810
7.061
35,279,348
-0.07(-0.97%)
Mar 14, 2023
7.491
7.587
7.072
7.131
32,748,156
-0.14(-1.96%)
Mar 13, 2023
7.290
7.374
7.005
7.273
39,545,820
-0.08(-1.14%)
Mar 10, 2023
7.951
8.018
7.248
7.357
41,069,876
-0.66(-8.25%)
Mar 09, 2023
8.378
8.418
7.959
8.018
27,451,384
-0.42(-4.96%)
Mar 08, 2023
8.420
8.562
8.378
8.436
13,145,735
+0.02(+0.20%)
Mar 07, 2023
8.805
8.813
8.416
8.420
15,300,425
-0.38(-4.28%)
Mar 06, 2023
8.897
8.955
8.738
8.796
13,608,974
-0.02(-0.19%)
Mar 03, 2023
8.838
8.939
8.721
8.813
16,506,165
+0.03(+0.38%)
Mar 02, 2023
8.428
8.989
8.365
8.780
26,228,272
+0.35(+4.17%)
Mar 01, 2023
8.612
8.654
8.261
8.428
28,960,770
-0.19(-2.23%)
Feb 28, 2023
8.696
8.771
8.595
8.621
19,081,220
-0.04(-0.48%)
Feb 27, 2023
8.914
9.052
8.629
8.662
26,506,582
-0.17(-1.90%)
Feb 24, 2023
9.198
9.206
8.830
8.830
29,454,608
-0.49(-5.30%)
Feb 23, 2023
10.15
10.20
9.223
9.324
35,119,400
-0.89(-8.69%)
Feb 22, 2023
10.42
10.53
10.16
10.21
14,784,066
-0.28(-2.71%)
Feb 21, 2023
10.85
10.89
10.46
10.50
13,004,632
-0.35(-3.24%)
Feb 17, 2023
10.75
10.90
10.63
10.85
15,724,434
+0.12(+1.09%)
Feb 16, 2023
10.99
11.00
10.66
10.73
23,324,602
-0.25(-2.29%)
Feb 15, 2023
10.05
11.00
9.988
10.98
47,168,164
+0.85(+8.43%)
Feb 14, 2023
10.25
10.25
10.03
10.13
14,670,005
-0.17(-1.63%)
Feb 13, 2023
10.12
10.29
10.04
10.29
9,516,723
+0.18(+1.74%)
Feb 10, 2023
9.918
10.15
9.893
10.12
13,865,304
+0.20(+2.03%)
Feb 09, 2023
10.39
10.42
9.893
9.918
18,073,910
-0.40(-3.89%)
Feb 08, 2023
10.34
10.53
10.28
10.32
12,843,077
-0.01(-0.08%)
Feb 07, 2023
10.39
10.58
10.19
10.33
13,209,214
-0.13(-1.20%)
Feb 06, 2023
10.58
10.65
10.29
10.45
15,251,922
-0.25(-2.35%)
Feb 03, 2023
10.68
10.79
10.52
10.70
14,367,494
-0.09(-0.85%)
Feb 02, 2023
10.99
11.46
10.78
10.80
25,390,858
-0.03(-0.23%)
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
.