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 (%)
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%)
Jan 02, 2024
4.782
5.005
4.733
4.908
18,702,664
+0.15(+3.06%)
Dec 29, 2023
4.879
4.908
4.753
4.762
16,422,032
-0.16(-3.35%)
Dec 28, 2023
4.753
4.927
4.714
4.927
16,452,340
+0.17(+3.67%)
Dec 27, 2023
4.753
4.850
4.714
4.753
13,886,603
-0.01(-0.20%)
Dec 26, 2023
4.753
4.821
4.685
4.762
13,849,805
-0.01(-0.20%)
Dec 22, 2023
4.821
4.898
4.714
4.772
15,605,455
-0.02(-0.40%)
Dec 21, 2023
4.801
4.868
4.656
4.792
16,774,942
+0.09(+1.86%)
Dec 20, 2023
4.908
4.966
4.695
4.704
15,950,748
-0.20(-4.15%)
Dec 19, 2023
4.850
4.927
4.782
4.908
12,654,526
+0.12(+2.43%)
Dec 18, 2023
4.927
4.985
4.772
4.792
15,076,164
-0.11(-2.18%)
Dec 15, 2023
5.315
5.369
4.859
4.898
25,814,478
-0.41(-7.68%)
Dec 14, 2023
5.082
5.592
5.073
5.306
41,520,656
+0.48(+9.84%)
Dec 13, 2023
4.491
4.913
4.345
4.830
27,456,448
+0.34(+7.56%)
Dec 12, 2023
4.646
4.646
4.471
4.491
11,689,283
-0.16(-3.34%)
Dec 11, 2023
4.481
4.656
4.442
4.646
10,025,607
+0.10(+2.13%)
Dec 08, 2023
4.568
4.656
4.501
4.549
11,074,528
-0.09(-1.88%)
Dec 07, 2023
4.491
4.714
4.471
4.636
13,357,994
+0.16(+3.46%)
Dec 06, 2023
4.859
5.034
4.442
4.481
29,204,486
-0.34(-7.04%)
Dec 05, 2023
5.028
5.037
4.717
4.821
17,851,668
-0.22(-4.30%)
Dec 04, 2023
4.858
5.099
4.849
5.037
17,024,368
+0.13(+2.69%)
Dec 01, 2023
4.585
4.905
4.538
4.905
24,844,030
+0.34(+7.42%)
Nov 30, 2023
4.642
4.661
4.500
4.566
12,999,361
-0.05(-1.02%)
Nov 29, 2023
4.557
4.792
4.552
4.613
12,315,012
+0.13(+2.94%)
Nov 28, 2023
4.491
4.538
4.406
4.482
8,723,455
-0.06(-1.24%)
Nov 27, 2023
4.388
4.538
4.312
4.538
11,297,424
+0.14(+3.21%)
Nov 24, 2023
4.284
4.416
4.232
4.397
4,082,523
+0.11(+2.64%)
Nov 22, 2023
4.331
4.359
4.227
4.284
7,206,977
+0.01(+0.22%)
Nov 21, 2023
4.491
4.491
4.265
4.275
13,806,477
-0.29(-6.39%)
Nov 20, 2023
4.331
4.566
4.256
4.566
13,600,304
+0.23(+5.21%)
Nov 17, 2023
4.388
4.423
4.265
4.340
9,316,492
+0.02(+0.44%)
Nov 16, 2023
4.453
4.491
4.237
4.322
8,827,022
-0.15(-3.37%)
Nov 15, 2023
4.406
4.604
4.388
4.472
17,229,400
+0.07(+1.50%)
Nov 14, 2023
4.171
4.463
4.096
4.406
29,639,064
+0.56(+14.71%)
Nov 13, 2023
3.964
3.983
3.805
3.841
17,924,392
-0.15(-3.77%)
Nov 10, 2023
4.246
4.256
3.860
3.992
37,187,620
-0.38(-8.62%)
Nov 09, 2023
4.585
4.585
4.331
4.369
12,017,955
-0.16(-3.53%)
Nov 08, 2023
4.679
4.703
4.510
4.529
12,760,694
-0.14(-3.02%)
Nov 07, 2023
4.764
4.839
4.627
4.670
10,652,393
-0.08(-1.78%)
Nov 06, 2023
5.065
5.094
4.741
4.755
12,897,004
-0.38(-7.34%)
Nov 03, 2023
5.056
5.216
5.056
5.131
19,166,328
+0.23(+4.61%)
Nov 02, 2023
4.519
4.924
4.519
4.905
21,570,972
+0.52(+11.80%)
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
.