Financial News

Medical Properties Trust (NY: MPW )

4.380 +0.170 (+4.04%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.300 4.560 4.230 4.380 32,303,460 +0.17(+4.04%)
Feb 29, 2024 4.250 4.360 4.163 4.210 20,416,912 +0.04(+0.96%)
Feb 28, 2024 4.120 4.240 4.070 4.170 15,924,155 +0.00(+0.00%)
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 12,451,957 +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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback