Skip to main content

Medical Properties Trust (NY: MPW )

4.185 +0.015 (+0.36%)
Streaming Delayed Price Updated: 1:11 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 3.910 4.245 3.910 4.170 29,620,160 +0.33(+8.59%)
Feb 26, 2024 3.810 3.980 3.760 3.840 15,245,025 +0.00(+0.00%)
Feb 23, 2024 3.690 3.870 3.600 3.840 14,333,324 +0.15(+4.07%)
Feb 22, 2024 3.800 3.810 3.670 3.690 15,684,464 -0.11(-2.89%)
Feb 21, 2024 3.500 3.940 3.450 3.800 29,373,076 +0.20(+5.56%)
Feb 20, 2024 3.570 3.685 3.510 3.600 20,772,052 +0.04(+1.12%)
Feb 16, 2024 3.780 3.900 3.560 3.560 29,465,752 -0.30(-7.77%)
Feb 15, 2024 3.750 3.960 3.730 3.860 14,798,826 +0.15(+4.04%)
Feb 14, 2024 3.570 3.750 3.540 3.710 15,897,534 +0.20(+5.70%)
Feb 13, 2024 3.430 3.550 3.350 3.510 24,900,600 -0.12(-3.31%)
Feb 12, 2024 3.400 3.700 3.396 3.630 21,611,316 +0.23(+6.76%)
Feb 09, 2024 3.290 3.420 3.230 3.400 15,705,639 +0.12(+3.66%)
Feb 08, 2024 3.250 3.380 3.220 3.280 13,706,532 +0.02(+0.61%)
Feb 07, 2024 3.250 3.300 3.160 3.260 12,451,962 +0.03(+0.93%)
Feb 06, 2024 3.150 3.280 3.130 3.230 15,480,778 +0.06(+1.89%)
Feb 05, 2024 3.230 3.266 3.125 3.170 13,435,240 -0.11(-3.35%)
Feb 02, 2024 3.200 3.335 3.090 3.280 28,481,086 +0.02(+0.61%)
Feb 01, 2024 3.130 3.280 3.085 3.260 16,104,524 +0.16(+5.16%)
Jan 31, 2024 3.170 3.240 3.080 3.100 21,392,726 -0.06(-1.90%)
Jan 30, 2024 3.080 3.220 3.080 3.160 26,358,444 -0.07(-2.17%)
Jan 29, 2024 3.260 3.280 3.120 3.230 26,843,672 -0.04(-1.22%)
Jan 26, 2024 3.370 3.420 3.250 3.270 19,150,334 -0.14(-4.11%)
Jan 25, 2024 3.330 3.420 3.230 3.410 15,449,290 +0.13(+3.96%)
Jan 24, 2024 3.400 3.440 3.230 3.280 12,938,993 -0.03(-0.91%)
Jan 23, 2024 3.320 3.380 3.210 3.310 12,756,750 +0.07(+2.16%)
Jan 22, 2024 3.080 3.280 3.040 3.240 23,793,028 +0.17(+5.54%)
Jan 19, 2024 3.070 3.095 2.920 3.070 24,195,668 +0.00(+0.00%)
Jan 18, 2024 3.090 3.140 2.990 3.070 20,608,012 +0.00(+0.00%)
Jan 17, 2024 3.210 3.270 2.920 3.070 46,692,304 -0.17(-5.25%)
Jan 16, 2024 3.380 3.410 3.210 3.240 29,899,172 -0.19(-5.54%)
Jan 12, 2024 3.580 3.650 3.420 3.430 22,639,176 -0.10(-2.83%)
Jan 11, 2024 3.670 3.690 3.480 3.530 19,766,140 -0.11(-3.02%)
Jan 10, 2024 3.640 3.650 3.460 3.640 25,283,010 -0.02(-0.55%)
Jan 09, 2024 3.440 3.670 3.305 3.660 43,356,196 +0.27(+7.96%)
Jan 08, 2024 3.480 3.645 3.380 3.390 51,925,552 -0.16(-4.51%)
Jan 05, 2024 3.890 4.000 3.410 3.550 155,362,672 -1.45(-29.00%)
Jan 04, 2024 4.890 5.120 4.845 5.000 20,014,100 +0.10(+2.04%)
Jan 03, 2024 4.990 5.040 4.830 4.900 18,163,518 -0.16(-3.16%)
Jan 02, 2024 4.930 5.160 4.880 5.060 18,140,460 +0.15(+3.05%)
Dec 29, 2023 5.030 5.060 4.900 4.910 15,928,384 -0.17(-3.35%)
Dec 28, 2023 4.900 5.080 4.860 5.080 15,957,781 +0.18(+3.67%)
Dec 27, 2023 4.900 5.000 4.860 4.900 13,469,170 -0.01(-0.20%)
Dec 26, 2023 4.900 4.970 4.830 4.910 13,433,478 -0.01(-0.20%)
Dec 22, 2023 4.970 5.050 4.860 4.920 15,136,353 -0.02(-0.40%)
Dec 21, 2023 4.950 5.019 4.800 4.940 16,270,685 +0.09(+1.86%)
Dec 20, 2023 5.060 5.120 4.840 4.850 15,471,267 -0.21(-4.15%)
Dec 19, 2023 5.000 5.080 4.930 5.060 12,274,130 +0.12(+2.43%)
Dec 18, 2023 5.080 5.140 4.920 4.940 14,622,973 -0.11(-2.18%)
Dec 15, 2023 5.480 5.535 5.010 5.050 25,038,492 -0.42(-7.68%)
Dec 14, 2023 5.240 5.765 5.230 5.470 40,272,540 +0.49(+9.84%)
Dec 13, 2023 4.630 5.065 4.480 4.980 26,631,104 +0.35(+7.56%)
Dec 12, 2023 4.790 4.790 4.610 4.630 11,337,902 -0.16(-3.34%)
Dec 11, 2023 4.620 4.800 4.580 4.790 9,724,236 +0.10(+2.13%)
Dec 08, 2023 4.710 4.800 4.640 4.690 10,741,626 -0.09(-1.88%)
Dec 07, 2023 4.630 4.860 4.610 4.780 12,956,451 +0.16(+3.46%)
Dec 06, 2023 5.010 5.190 4.580 4.620 28,326,596 -0.35(-7.04%)
Dec 05, 2023 5.184 5.193 4.863 4.970 17,315,044 -0.22(-4.30%)
Dec 04, 2023 5.009 5.257 4.999 5.193 16,512,613 +0.14(+2.69%)
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.