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
)
5.360
+0.360 (+7.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2023
4.905
5.207
4.896
5.131
15,417,530
+0.21(+4.21%)
Sep 28, 2023
4.755
4.971
4.745
4.924
14,009,386
+0.19(+3.98%)
Sep 27, 2023
4.764
4.849
4.679
4.736
16,528,507
-0.01(-0.20%)
Sep 26, 2023
4.896
4.929
4.698
4.745
17,937,974
-0.23(-4.55%)
Sep 25, 2023
4.952
4.990
4.849
4.971
15,332,454
-0.06(-1.12%)
Sep 22, 2023
5.047
5.119
4.896
5.028
18,488,156
+0.03(+0.57%)
Sep 21, 2023
5.357
5.367
4.990
4.999
27,289,876
-0.45(-8.29%)
Sep 20, 2023
5.734
5.739
5.451
5.451
16,913,668
-0.22(-3.82%)
Sep 19, 2023
5.734
5.800
5.649
5.668
11,666,424
-0.07(-1.15%)
Sep 18, 2023
5.941
5.941
5.734
5.734
14,544,930
-0.25(-4.25%)
Sep 15, 2023
6.110
6.129
5.875
5.988
22,378,700
-0.21(-3.34%)
Sep 14, 2023
6.120
6.252
6.092
6.195
10,828,761
+0.15(+2.49%)
Sep 13, 2023
6.026
6.101
5.941
6.045
10,711,894
+0.00(+0.00%)
Sep 12, 2023
5.934
6.091
5.870
6.045
10,740,683
+0.07(+1.23%)
Sep 11, 2023
6.137
6.157
5.953
5.971
9,442,985
-0.14(-2.26%)
Sep 08, 2023
6.201
6.206
6.045
6.109
11,613,637
-0.08(-1.34%)
Sep 07, 2023
6.385
6.413
6.192
6.192
17,694,286
-0.26(-3.99%)
Sep 06, 2023
6.541
6.606
6.376
6.449
10,110,442
-0.11(-1.68%)
Sep 05, 2023
6.670
6.707
6.551
6.560
7,837,274
-0.15(-2.19%)
Sep 01, 2023
6.707
6.808
6.661
6.707
7,909,308
+0.06(+0.97%)
Aug 31, 2023
6.606
6.744
6.574
6.643
8,894,978
-0.11(-1.63%)
Aug 30, 2023
6.698
6.790
6.597
6.753
6,936,971
+0.06(+0.82%)
Aug 29, 2023
6.551
6.707
6.440
6.698
9,044,072
+0.20(+3.12%)
Aug 28, 2023
6.477
6.633
6.477
6.495
8,092,624
+0.05(+0.71%)
Aug 25, 2023
6.523
6.587
6.376
6.449
7,591,861
-0.07(-1.13%)
Aug 24, 2023
6.468
6.670
6.403
6.523
8,866,349
+0.05(+0.71%)
Aug 23, 2023
6.229
6.505
6.164
6.477
13,647,656
+0.25(+3.99%)
Aug 22, 2023
6.486
6.486
6.081
6.229
24,132,022
-0.22(-3.42%)
Aug 21, 2023
6.403
6.505
6.183
6.449
30,288,550
+0.07(+1.15%)
Aug 18, 2023
6.974
7.112
5.870
6.376
68,491,632
-0.52(-7.60%)
Aug 17, 2023
6.771
7.001
6.707
6.900
13,013,457
+0.10(+1.49%)
Aug 16, 2023
6.937
7.020
6.771
6.799
12,434,681
-0.18(-2.63%)
Aug 15, 2023
7.066
7.112
6.955
6.983
13,969,997
-0.20(-2.82%)
Aug 14, 2023
7.222
7.291
7.121
7.185
13,881,534
-0.25(-3.34%)
Aug 11, 2023
7.103
7.452
6.854
7.434
33,666,640
-0.05(-0.62%)
Aug 10, 2023
7.848
7.917
7.411
7.480
20,856,154
-0.34(-4.35%)
Aug 09, 2023
7.995
8.225
7.811
7.820
18,980,262
-0.17(-2.07%)
Aug 08, 2023
8.777
8.777
7.839
7.986
40,055,796
-1.31(-14.06%)
Aug 07, 2023
9.136
9.311
9.108
9.292
9,250,029
+0.14(+1.51%)
Aug 04, 2023
9.071
9.283
9.025
9.154
7,124,350
+0.07(+0.81%)
Aug 03, 2023
9.016
9.081
8.749
9.081
7,362,513
+0.01(+0.10%)
Aug 02, 2023
9.007
9.140
8.924
9.071
8,115,126
-0.06(-0.60%)
Aug 01, 2023
9.200
9.269
8.970
9.127
8,248,611
-0.16(-1.68%)
Jul 31, 2023
9.274
9.393
9.108
9.283
7,936,967
+0.04(+0.40%)
Jul 28, 2023
9.559
9.614
9.210
9.246
9,369,090
-0.17(-1.86%)
Jul 27, 2023
9.844
9.880
9.393
9.421
8,541,828
-0.35(-3.58%)
Jul 26, 2023
9.577
9.780
9.568
9.771
7,498,874
+0.20(+2.12%)
Jul 25, 2023
9.614
9.669
9.462
9.568
9,955,500
-0.06(-0.57%)
Jul 24, 2023
9.522
9.706
9.467
9.623
9,862,219
+0.11(+1.16%)
Jul 21, 2023
9.476
9.577
9.324
9.513
7,929,271
+0.06(+0.68%)
Jul 20, 2023
9.522
9.591
9.439
9.449
11,892,753
-0.15(-1.53%)
Jul 19, 2023
9.246
9.596
9.246
9.596
10,258,610
+0.44(+4.82%)
Jul 18, 2023
9.117
9.214
9.053
9.154
9,125,083
+0.09(+1.02%)
Jul 17, 2023
9.044
9.144
8.961
9.062
6,724,413
+0.01(+0.10%)
Jul 14, 2023
9.090
9.117
8.915
9.053
8,659,153
-0.06(-0.61%)
Jul 13, 2023
9.099
9.182
9.025
9.108
8,754,211
+0.09(+1.02%)
Jul 12, 2023
9.071
9.136
8.989
9.016
8,391,042
+0.10(+1.14%)
Jul 11, 2023
8.740
8.952
8.648
8.915
8,522,355
+0.29(+3.42%)
Jul 10, 2023
8.464
8.657
8.372
8.621
7,686,609
+0.10(+1.19%)
Jul 07, 2023
8.418
8.639
8.363
8.519
11,631,361
+0.09(+1.09%)
Jul 06, 2023
8.593
8.657
8.271
8.427
12,809,960
-0.32(-3.68%)
Jul 05, 2023
8.713
8.961
8.575
8.749
7,845,853
-0.03(-0.31%)
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
.