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
)
5.010
-0.110 (-2.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
May 17, 2024
5.060
5.210
4.980
5.010
19,036,628
-0.11(-2.15%)
May 16, 2024
5.350
5.360
4.950
5.120
22,819,672
-0.30(-5.54%)
May 15, 2024
5.930
5.950
5.270
5.420
23,950,436
-0.43(-7.35%)
May 14, 2024
6.200
6.540
5.770
5.850
59,696,296
+0.27(+4.84%)
May 13, 2024
4.810
6.300
4.810
5.580
66,211,320
+0.80(+16.74%)
May 10, 2024
4.740
4.850
4.660
4.780
12,127,183
+0.09(+1.92%)
May 09, 2024
4.330
4.750
4.290
4.690
20,886,880
+0.23(+5.16%)
May 08, 2024
4.210
4.470
4.165
4.460
20,842,172
+0.18(+4.21%)
May 07, 2024
4.420
4.500
4.200
4.280
17,240,896
-0.22(-4.89%)
May 06, 2024
4.410
4.780
4.310
4.500
31,758,872
-0.37(-7.60%)
May 03, 2024
4.960
5.170
4.865
4.870
21,002,692
+0.03(+0.62%)
May 02, 2024
4.740
4.900
4.701
4.840
11,836,998
+0.21(+4.54%)
May 01, 2024
4.670
4.845
4.590
4.630
14,402,857
+0.03(+0.65%)
Apr 30, 2024
4.680
4.825
4.600
4.600
10,556,820
-0.18(-3.77%)
Apr 29, 2024
4.600
4.790
4.595
4.780
11,450,044
+0.27(+5.99%)
Apr 26, 2024
4.600
4.720
4.510
4.510
9,016,412
-0.05(-1.10%)
Apr 25, 2024
4.540
4.590
4.380
4.560
8,253,423
-0.01(-0.22%)
Apr 24, 2024
4.620
4.688
4.550
4.570
14,264,620
-0.07(-1.51%)
Apr 23, 2024
4.530
4.770
4.490
4.640
11,402,844
+0.12(+2.65%)
Apr 22, 2024
4.430
4.550
4.380
4.520
10,339,420
+0.10(+2.26%)
Apr 19, 2024
4.790
4.835
4.420
4.420
21,557,304
-0.42(-8.68%)
Apr 18, 2024
4.636
4.859
4.549
4.840
16,355,093
+0.21(+4.61%)
Apr 17, 2024
4.559
4.714
4.510
4.627
12,476,614
+0.15(+3.25%)
Apr 16, 2024
4.501
4.651
4.452
4.481
13,666,955
-0.12(-2.53%)
Apr 15, 2024
4.685
5.150
4.433
4.598
58,265,912
+0.73(+18.80%)
Apr 12, 2024
3.948
4.016
3.822
3.870
15,193,830
-0.10(-2.44%)
Apr 11, 2024
3.996
4.025
3.851
3.967
10,579,415
-0.02(-0.49%)
Apr 10, 2024
3.938
4.011
3.822
3.986
19,598,094
-0.16(-3.97%)
Apr 09, 2024
3.977
4.161
3.962
4.151
10,367,399
+0.18(+4.65%)
Apr 08, 2024
3.977
4.020
3.919
3.967
8,591,531
+0.04(+0.99%)
Apr 05, 2024
4.025
4.054
3.919
3.928
18,775,790
-0.17(-4.26%)
Apr 04, 2024
4.171
4.306
4.103
4.103
11,050,130
-0.02(-0.47%)
Apr 03, 2024
4.142
4.171
4.035
4.122
10,104,288
-0.06(-1.39%)
Apr 02, 2024
4.297
4.336
4.151
4.180
14,871,228
-0.19(-4.43%)
Apr 01, 2024
4.559
4.573
4.316
4.374
15,310,265
-0.18(-4.04%)
Mar 28, 2024
4.520
4.584
4.481
4.559
24,876,502
-0.02(-0.42%)
Mar 27, 2024
3.977
4.646
3.889
4.578
43,205,856
+0.72(+18.59%)
Mar 26, 2024
3.860
3.957
3.812
3.860
10,116,223
+0.02(+0.51%)
Mar 25, 2024
3.977
4.083
3.841
3.841
10,983,532
-0.14(-3.41%)
Mar 22, 2024
4.122
4.200
3.948
3.977
12,871,489
-0.16(-3.76%)
Mar 21, 2024
4.161
4.263
4.045
4.132
12,146,468
+0.01(+0.24%)
Mar 20, 2024
4.229
4.297
4.074
4.122
15,339,529
-0.15(-3.41%)
Mar 19, 2024
4.132
4.326
4.106
4.268
9,806,711
+0.10(+2.33%)
Mar 18, 2024
4.151
4.248
4.142
4.171
14,549,279
-0.10(-2.27%)
Mar 15, 2024
4.074
4.307
4.006
4.268
124,889,848
+0.19(+4.76%)
Mar 14, 2024
4.287
4.307
4.035
4.074
14,896,039
-0.21(-4.98%)
Mar 13, 2024
4.122
4.370
4.093
4.287
13,141,504
+0.16(+3.76%)
Mar 12, 2024
4.064
4.190
4.054
4.132
13,074,039
+0.07(+1.67%)
Mar 11, 2024
4.074
4.191
4.025
4.064
19,524,382
+0.01(+0.24%)
Mar 08, 2024
4.384
4.431
4.045
4.054
17,724,862
-0.25(-5.86%)
Mar 07, 2024
4.433
4.549
4.263
4.307
16,074,326
-0.07(-1.55%)
Mar 06, 2024
4.394
4.549
4.340
4.374
18,262,602
+0.08(+1.81%)
Mar 05, 2024
4.210
4.365
4.132
4.297
15,810,314
+0.04(+0.91%)
Mar 04, 2024
4.239
4.355
4.113
4.258
21,965,914
+0.01(+0.23%)
Mar 01, 2024
4.171
4.423
4.103
4.248
33,304,600
+0.16(+4.04%)
Feb 29, 2024
4.122
4.229
4.038
4.083
21,049,668
+0.04(+0.96%)
Feb 28, 2024
3.996
4.113
3.948
4.045
16,417,672
+0.00(+0.00%)
Feb 27, 2024
3.792
4.117
3.792
4.045
30,538,140
+0.32(+8.59%)
Feb 26, 2024
3.695
3.860
3.647
3.725
15,717,495
+0.00(+0.00%)
Feb 23, 2024
3.579
3.754
3.492
3.725
14,777,538
+0.15(+4.07%)
Feb 22, 2024
3.686
3.695
3.560
3.579
16,170,553
-0.11(-2.89%)
Feb 21, 2024
3.395
3.822
3.346
3.686
30,283,398
+0.19(+5.56%)
Feb 20, 2024
3.463
3.574
3.404
3.492
21,415,814
+0.04(+1.12%)
Feb 16, 2024
3.666
3.783
3.453
3.453
30,378,946
-0.29(-7.77%)
Feb 15, 2024
3.637
3.841
3.618
3.744
15,257,467
+0.15(+4.04%)
Feb 14, 2024
3.463
3.637
3.434
3.598
16,390,226
+0.19(+5.70%)
Feb 13, 2024
3.327
3.443
3.249
3.404
25,672,312
-0.12(-3.31%)
Feb 12, 2024
3.298
3.589
3.294
3.521
22,281,088
+0.22(+6.76%)
Feb 09, 2024
3.191
3.317
3.133
3.298
16,192,384
+0.12(+3.66%)
Feb 08, 2024
3.152
3.278
3.123
3.181
14,131,321
+0.02(+0.61%)
Feb 07, 2024
3.152
3.201
3.065
3.162
12,837,870
+0.03(+0.93%)
Feb 06, 2024
3.055
3.181
3.036
3.133
15,960,554
+0.06(+1.89%)
Feb 05, 2024
3.133
3.168
3.031
3.075
13,851,621
-0.11(-3.35%)
Feb 02, 2024
3.104
3.235
2.997
3.181
29,363,764
+0.02(+0.61%)
Feb 01, 2024
3.036
3.181
2.992
3.162
16,603,631
+0.16(+5.16%)
Jan 31, 2024
3.075
3.143
2.987
3.007
22,055,724
-0.06(-1.90%)
Jan 30, 2024
2.987
3.123
2.987
3.065
27,175,338
-0.07(-2.17%)
Jan 29, 2024
3.162
3.181
3.026
3.133
27,675,604
-0.04(-1.22%)
Jan 26, 2024
3.269
3.317
3.152
3.172
19,743,836
-0.14(-4.11%)
Jan 25, 2024
3.230
3.317
3.133
3.308
15,928,090
+0.13(+3.96%)
Jan 24, 2024
3.298
3.337
3.133
3.181
13,339,995
-0.03(-0.91%)
Jan 23, 2024
3.220
3.278
3.114
3.211
13,152,104
+0.07(+2.16%)
Jan 22, 2024
2.987
3.181
2.949
3.143
24,530,416
+0.16(+5.54%)
Jan 19, 2024
2.978
3.002
2.832
2.978
24,945,534
+0.00(+0.00%)
Jan 18, 2024
2.997
3.046
2.900
2.978
21,246,690
+0.00(+0.00%)
Jan 17, 2024
3.114
3.172
2.832
2.978
48,139,380
-0.16(-5.25%)
Jan 16, 2024
3.278
3.308
3.114
3.143
30,825,798
-0.18(-5.54%)
Jan 12, 2024
3.472
3.540
3.317
3.327
23,340,804
-0.10(-2.83%)
Jan 11, 2024
3.560
3.579
3.375
3.424
20,378,726
-0.11(-3.02%)
Jan 10, 2024
3.531
3.540
3.356
3.531
26,066,574
-0.02(-0.55%)
Jan 09, 2024
3.337
3.560
3.206
3.550
44,699,880
+0.26(+7.96%)
Jan 08, 2024
3.375
3.535
3.278
3.288
53,534,816
-0.16(-4.51%)
Jan 05, 2024
3.773
3.880
3.308
3.443
160,177,632
-1.41(-29.00%)
Jan 04, 2024
4.743
4.966
4.699
4.850
20,634,372
+0.10(+2.04%)
Jan 03, 2024
4.840
4.888
4.685
4.753
18,726,436
-0.16(-3.16%)
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
.