Medical Properties Trust (NY: MPW )

21.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:28 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 21.65 21.71 21.47 21.70 2,436,084 +0.07(+0.32%)
Apr 09, 2021 21.85 21.93 21.60 21.63 2,215,200 -0.22(-1.01%)
Apr 08, 2021 21.94 22.01 21.66 21.85 3,168,852 +0.05(+0.23%)
Apr 07, 2021 21.93 22.03 21.69 21.80 2,577,054 -0.05(-0.23%)
Apr 06, 2021 21.76 21.87 21.62 21.85 3,747,398 +0.00(+0.00%)
Apr 05, 2021 21.87 21.88 21.58 21.85 2,820,564 +0.19(+0.88%)
Apr 01, 2021 21.41 21.66 21.24 21.66 4,518,000 +0.38(+1.79%)
Mar 31, 2021 21.21 21.65 21.08 21.28 4,189,179 +0.05(+0.24%)
Mar 30, 2021 21.10 21.33 21.02 21.23 2,904,730 +0.10(+0.47%)
Mar 29, 2021 21.35 21.49 21.02 21.13 2,823,180 -0.22(-1.03%)
Mar 26, 2021 21.30 21.44 21.10 21.35 2,733,900 +0.10(+0.47%)
Mar 25, 2021 21.19 21.30 20.65 21.25 2,536,208 -0.02(-0.09%)
Mar 24, 2021 21.33 21.62 21.26 21.27 2,320,134 -0.07(-0.33%)
Mar 23, 2021 21.35 21.61 21.16 21.34 2,962,953 -0.06(-0.28%)
Mar 22, 2021 20.86 21.48 20.81 21.40 3,933,693 +0.47(+2.25%)
Mar 19, 2021 21.36 21.46 20.91 20.93 7,560,200 -0.38(-1.78%)
Mar 18, 2021 21.71 21.82 21.24 21.31 3,414,432 -0.57(-2.61%)
Mar 17, 2021 21.29 21.88 21.11 21.88 3,541,372 +0.33(+1.53%)
Mar 16, 2021 22.03 22.27 21.53 21.55 4,362,300 -0.54(-2.44%)
Mar 15, 2021 22.11 22.23 21.95 22.09 4,987,429 +0.15(+0.68%)
Mar 12, 2021 21.26 21.94 21.24 21.94 4,069,500 +0.72(+3.39%)
Mar 11, 2021 21.58 21.74 21.21 21.22 4,297,399 -0.27(-1.26%)
Mar 10, 2021 21.44 21.61 21.30 21.49 3,231,025 +0.13(+0.61%)
Mar 09, 2021 21.52 21.82 21.35 21.36 2,775,041 -0.07(-0.33%)
Mar 08, 2021 21.39 21.77 21.15 21.43 3,027,446 +0.19(+0.89%)
Mar 05, 2021 21.04 21.30 20.69 21.24 3,860,600 +0.41(+1.97%)
Mar 04, 2021 21.20 21.39 20.68 20.83 4,800,652 -0.31(-1.47%)
Mar 03, 2021 21.38 21.49 21.13 21.14 3,818,728 -0.24(-1.12%)
Mar 02, 2021 21.51 21.60 21.15 21.38 3,248,361 -0.20(-0.93%)
Mar 01, 2021 21.98 22.17 21.57 21.58 4,324,770 -0.01(-0.05%)
Feb 26, 2021 21.81 22.09 21.58 21.59 3,077,200 -0.21(-0.96%)
Feb 25, 2021 22.38 22.67 21.66 21.80 2,534,163 -0.68(-3.02%)
Feb 24, 2021 22.31 22.62 22.17 22.48 2,226,795 +0.20(+0.90%)
Feb 23, 2021 22.13 22.39 21.91 22.28 2,443,187 +0.23(+1.04%)
Feb 22, 2021 21.76 22.14 21.71 22.05 2,312,168 +0.19(+0.87%)
Feb 19, 2021 21.69 21.98 21.61 21.86 2,710,600 +0.32(+1.49%)
Feb 18, 2021 21.87 21.98 21.54 21.54 3,336,962 -0.36(-1.64%)
Feb 17, 2021 22.15 22.17 21.89 21.90 2,661,442 -0.30(-1.35%)
Feb 16, 2021 22.51 22.61 22.09 22.20 2,581,442 -0.30(-1.33%)
Feb 12, 2021 22.55 22.66 22.24 22.50 2,026,100 -0.18(-0.79%)
Feb 11, 2021 22.38 22.75 22.37 22.68 2,717,103 +0.26(+1.16%)
Feb 10, 2021 22.32 22.69 22.28 22.42 2,424,606 +0.21(+0.95%)
Feb 09, 2021 22.33 22.41 22.15 22.21 2,509,178 -0.02(-0.09%)
Feb 08, 2021 21.89 22.24 21.76 22.23 2,416,900 +0.35(+1.60%)
Feb 05, 2021 21.93 22.06 21.64 21.88 2,507,600 +0.05(+0.23%)
Feb 04, 2021 22.00 22.25 21.74 21.83 3,272,768 -0.04(-0.18%)
Feb 03, 2021 21.74 21.93 21.53 21.87 2,719,727 -0.03(-0.14%)
Feb 02, 2021 21.78 21.96 21.53 21.90 2,646,603 +0.27(+1.25%)
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.