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
)
4.810
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 08, 2023
7.431
7.466
7.340
7.405
9,122,455
-0.03(-0.46%)
May 05, 2023
7.414
7.517
7.235
7.440
11,538,864
+0.17(+2.38%)
May 04, 2023
7.051
7.327
6.938
7.267
17,690,712
+0.10(+1.45%)
May 03, 2023
7.206
7.349
7.085
7.163
16,549,565
-0.03(-0.36%)
May 02, 2023
7.370
7.405
7.025
7.189
11,963,457
-0.23(-3.14%)
May 01, 2023
7.569
7.612
7.353
7.422
10,951,928
-0.16(-2.05%)
Apr 28, 2023
7.422
7.742
7.293
7.578
18,145,902
+0.21(+2.81%)
Apr 27, 2023
6.956
7.526
6.869
7.370
20,131,892
+0.52(+7.57%)
Apr 26, 2023
6.973
7.033
6.826
6.852
12,089,421
-0.10(-1.37%)
Apr 25, 2023
6.990
6.990
6.843
6.947
17,249,898
-0.10(-1.47%)
Apr 24, 2023
7.180
7.189
6.947
7.051
16,571,146
-0.13(-1.81%)
Apr 21, 2023
7.085
7.206
7.033
7.180
8,393,041
+0.07(+0.97%)
Apr 20, 2023
7.172
7.258
7.055
7.111
11,193,749
-0.22(-2.95%)
Apr 19, 2023
7.137
7.362
7.094
7.327
8,901,508
+0.10(+1.31%)
Apr 18, 2023
7.345
7.345
7.154
7.232
10,106,780
-0.14(-1.88%)
Apr 17, 2023
7.180
7.396
7.150
7.370
9,456,002
+0.22(+3.02%)
Apr 14, 2023
7.405
7.487
7.068
7.154
14,433,750
-0.21(-2.82%)
Apr 13, 2023
7.500
7.540
7.258
7.362
12,743,260
-0.07(-0.93%)
Apr 12, 2023
7.682
7.794
7.414
7.431
15,509,103
-0.12(-1.60%)
Apr 11, 2023
7.319
7.707
7.284
7.552
22,893,224
+0.32(+4.42%)
Apr 10, 2023
6.999
7.241
6.934
7.232
12,687,078
+0.23(+3.33%)
Apr 06, 2023
7.033
7.085
6.930
6.999
8,162,145
-0.01(-0.12%)
Apr 05, 2023
6.964
7.055
6.913
7.008
9,814,115
-0.01(-0.12%)
Apr 04, 2023
7.129
7.172
6.895
7.016
13,216,139
-0.03(-0.49%)
Apr 03, 2023
7.206
7.361
7.042
7.051
20,034,894
-0.05(-0.73%)
Mar 31, 2023
6.982
7.120
6.835
7.103
19,306,750
+0.16(+2.24%)
Mar 30, 2023
6.757
7.319
6.675
6.947
30,782,628
+0.30(+4.55%)
Mar 29, 2023
6.705
6.904
6.593
6.645
25,010,198
+0.24(+3.78%)
Mar 28, 2023
6.394
6.480
6.318
6.403
10,754,766
-0.04(-0.67%)
Mar 27, 2023
6.576
6.627
6.442
6.446
15,769,490
-0.06(-0.93%)
Mar 24, 2023
6.213
6.515
6.135
6.506
18,877,834
+0.22(+3.58%)
Mar 23, 2023
6.411
6.558
6.217
6.282
24,076,176
-0.11(-1.76%)
Mar 22, 2023
6.792
6.805
6.377
6.394
22,074,842
-0.42(-6.21%)
Mar 21, 2023
6.913
6.990
6.748
6.817
17,978,018
+0.00(+0.00%)
Mar 20, 2023
6.740
6.973
6.714
6.817
19,043,138
+0.14(+2.07%)
Mar 17, 2023
6.930
6.995
6.636
6.679
26,774,210
-0.24(-3.50%)
Mar 16, 2023
6.835
6.947
6.567
6.921
42,307,512
-0.12(-1.72%)
Mar 15, 2023
7.008
7.085
6.809
7.042
35,376,336
-0.07(-0.97%)
Mar 14, 2023
7.470
7.566
7.053
7.111
32,838,186
-0.14(-1.96%)
Mar 13, 2023
7.270
7.353
6.986
7.253
39,654,536
-0.08(-1.14%)
Mar 10, 2023
7.929
7.996
7.228
7.337
41,182,784
-0.66(-8.25%)
Mar 09, 2023
8.355
8.395
7.938
7.996
27,526,852
-0.42(-4.96%)
Mar 08, 2023
8.397
8.539
8.355
8.413
13,181,875
+0.02(+0.20%)
Mar 07, 2023
8.781
8.789
8.392
8.397
15,342,489
-0.38(-4.28%)
Mar 06, 2023
8.872
8.931
8.714
8.772
13,646,388
-0.02(-0.19%)
Mar 03, 2023
8.814
8.914
8.697
8.789
16,551,543
+0.03(+0.38%)
Mar 02, 2023
8.405
8.964
8.342
8.756
26,300,376
+0.35(+4.17%)
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
.