Medical Properties Trust (NY: MPW )

5.040 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 5.010 5.460 4.820 5.040 25,502,678 +0.09(+1.82%)
May 22, 2024 5.000 5.025 4.900 4.950 11,254,316 -0.05(-1.00%)
May 21, 2024 5.180 5.280 5.000 5.000 21,213,696 -0.23(-4.40%)
May 20, 2024 5.010 5.280 4.980 5.230 20,442,048 +0.22(+4.39%)
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 20,851,240 +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 10,366,834 +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 4.045 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%)
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.