Skip to main content

Medical Properties Trust (NY: MPW )

12.89 +0.25 (+2.02%)
Streaming Delayed Price Updated: 1:05 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 13.05 13.22 12.63 12.64 11,033,862 -0.45(-3.44%)
Nov 25, 2022 12.83 13.09 12.83 13.09 4,253,881 +0.32(+2.51%)
Nov 23, 2022 12.74 12.90 12.61 12.77 6,298,865 +0.04(+0.31%)
Nov 22, 2022 12.61 12.75 12.52 12.73 8,550,171 +0.20(+1.60%)
Nov 21, 2022 12.35 12.57 12.22 12.53 11,164,939 +0.16(+1.29%)
Nov 18, 2022 12.49 12.53 12.13 12.37 10,081,893 +0.08(+0.65%)
Nov 17, 2022 12.11 12.30 12.03 12.29 9,402,909 -0.01(-0.08%)
Nov 16, 2022 12.56 12.56 12.14 12.30 11,715,010 -0.31(-2.46%)
Nov 15, 2022 12.83 12.88 12.42 12.61 11,461,029 +0.14(+1.12%)
Nov 14, 2022 12.75 12.85 12.45 12.47 14,046,365 -0.08(-0.64%)
Nov 11, 2022 12.18 12.72 12.10 12.55 17,462,914 +0.47(+3.89%)
Nov 10, 2022 11.65 12.13 11.64 12.08 10,901,335 +0.84(+7.47%)
Nov 09, 2022 11.46 11.65 11.18 11.24 9,276,686 -0.34(-2.94%)
Nov 08, 2022 11.38 11.69 11.23 11.58 12,930,529 +0.25(+2.21%)
Nov 07, 2022 11.39 11.47 10.97 11.33 12,428,231 +0.07(+0.62%)
Nov 04, 2022 11.24 11.39 10.96 11.26 14,255,945 +0.16(+1.44%)
Nov 03, 2022 10.87 11.24 10.80 11.10 14,349,362 +0.09(+0.82%)
Nov 02, 2022 11.49 10.97 11.01 18,181,404 -0.54(-4.68%)
Nov 01, 2022 11.66 11.66 11.40 11.55 10,645,541 +0.10(+0.87%)
Oct 31, 2022 11.52 11.67 11.44 11.45 12,278,069 -0.14(-1.21%)
Oct 28, 2022 11.66 11.80 11.28 11.59 20,166,516 -0.09(-0.77%)
Oct 27, 2022 11.04 11.71 10.82 11.68 28,771,046 +0.83(+7.65%)
Oct 26, 2022 10.91 11.06 10.64 10.85 20,302,604 +0.02(+0.18%)
Oct 25, 2022 10.42 10.90 10.40 10.83 21,239,426 +0.44(+4.23%)
Oct 24, 2022 10.36 10.63 10.23 10.39 16,608,693 +0.17(+1.66%)
Oct 21, 2022 10.85 10.86 9.900 10.22 36,002,108 -0.77(-7.01%)
Oct 20, 2022 11.00 11.15 10.92 10.99 8,211,607 -0.01(-0.09%)
Oct 19, 2022 10.95 11.07 10.82 11.00 9,361,136 -0.06(-0.54%)
Oct 18, 2022 11.30 11.40 11.01 11.06 12,141,163 -0.11(-0.98%)
Oct 17, 2022 11.12 11.32 11.01 11.17 15,550,284 +0.31(+2.85%)
Oct 14, 2022 11.21 11.35 10.84 10.86 16,796,472 -0.19(-1.72%)
Oct 13, 2022 10.84 11.19 10.47 11.05 16,873,166 +0.11(+1.01%)
Oct 12, 2022 10.98 11.07 10.74 10.94 22,969,624 -0.04(-0.36%)
Oct 11, 2022 10.50 11.04 10.31 10.98 24,025,308 +0.59(+5.68%)
Oct 10, 2022 10.44 10.65 10.21 10.39 19,959,840 +0.25(+2.47%)
Oct 07, 2022 10.52 10.58 10.00 10.14 32,839,288 -0.55(-5.14%)
Oct 06, 2022 11.44 11.62 10.68 10.69 28,672,040 -0.71(-6.23%)
Oct 05, 2022 11.63 11.76 11.17 11.40 17,465,432 -0.59(-4.92%)
Oct 04, 2022 11.69 12.23 11.64 11.99 13,876,369 +0.44(+3.81%)
Oct 03, 2022 11.86 11.96 11.30 11.55 22,930,056 -0.31(-2.61%)
Sep 30, 2022 11.65 12.14 11.53 11.86 24,995,308 +0.42(+3.67%)
Sep 29, 2022 11.89 11.99 11.35 11.44 20,505,056 -0.59(-4.90%)
Sep 28, 2022 12.06 12.16 11.78 12.03 15,536,826 +0.10(+0.84%)
Sep 27, 2022 12.13 12.24 11.76 11.93 14,947,748 -0.09(-0.75%)
Sep 26, 2022 12.36 12.40 11.91 12.02 17,673,412 -0.46(-3.69%)
Sep 23, 2022 12.74 12.77 12.19 12.48 17,529,082 -0.43(-3.33%)
Sep 22, 2022 12.92 13.05 12.67 12.91 17,188,652 -0.07(-0.54%)
Sep 21, 2022 13.23 13.54 12.98 12.98 11,171,407 -0.16(-1.22%)
Sep 20, 2022 13.37 13.38 13.07 13.14 12,609,387 -0.38(-2.81%)
Sep 19, 2022 13.64 13.65 13.38 13.52 13,438,691 -0.28(-2.03%)
Sep 16, 2022 13.54 13.81 13.30 13.80 15,008,668 +0.11(+0.80%)
Sep 15, 2022 13.85 14.04 13.56 13.69 13,688,342 -0.10(-0.73%)
Sep 14, 2022 14.00 14.03 13.64 13.79 22,708,804 -0.21(-1.50%)
Sep 13, 2022 14.49 14.49 13.94 14.00 17,013,820 -0.72(-4.92%)
Sep 12, 2022 14.68 14.85 14.68 14.72 6,253,993 +0.18(+1.21%)
Sep 09, 2022 14.46 14.60 14.38 14.55 5,575,018 +0.16(+1.09%)
Sep 08, 2022 14.20 14.52 14.08 14.39 7,308,046 +0.19(+1.31%)
Sep 07, 2022 13.87 14.23 13.78 14.21 7,362,276 +0.32(+2.33%)
Sep 06, 2022 14.11 14.11 13.85 13.88 6,494,412 -0.15(-1.05%)
Sep 02, 2022 14.37 14.41 14.01 14.03 7,409,992 -0.21(-1.45%)
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.