Canada markets closed

Medical Properties Trust, Inc. (MPW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.90+0.15 (+0.66%)
At close: 04:00PM EST
22.80 -0.10 (-0.44%)
After hours: 07:52PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202222.6822.9822.6622.9022.904,338,000
Jan. 20, 202223.4323.6022.7522.7522.753,328,600
Jan. 19, 202223.9024.0023.3323.3323.334,184,900
Jan. 18, 202224.0324.0423.6723.7723.773,052,500
Jan. 14, 202223.6624.1323.6624.1324.136,510,700
Jan. 13, 202223.7323.7523.5123.7423.743,021,100
Jan. 12, 202223.4423.6623.4423.5623.563,046,400
Jan. 11, 202223.5523.5923.2323.5123.512,485,800
Jan. 10, 202223.1523.6023.0223.5123.514,383,300
Jan. 07, 202223.3423.5323.2423.2523.253,783,000
Jan. 06, 202223.2723.6423.1023.4223.422,916,200
Jan. 05, 202223.5923.8023.1623.2123.214,577,000
Jan. 04, 202223.5423.7023.4523.5823.583,397,900
Jan. 03, 202223.3323.5523.0123.4523.455,138,000
Dec. 31, 202123.4923.7423.4723.6323.633,246,800
Dec. 30, 202123.3523.5923.3023.4623.462,734,600
Dec. 29, 202123.1023.3522.9623.3523.352,003,700
Dec. 28, 202122.7923.0722.7823.0523.052,196,200
Dec. 27, 202122.6322.9122.5522.9122.912,352,000
Dec. 23, 202122.7822.8322.6422.6622.662,349,900
Dec. 22, 202122.6222.7922.4922.7822.782,806,900
Dec. 21, 202122.4322.8222.3722.5622.564,260,500
Dec. 20, 202121.9922.2421.5722.2222.225,890,700
Dec. 17, 202122.0422.5221.9822.2722.2718,556,200
Dec. 16, 202122.0422.3221.9122.1122.113,688,400
Dec. 15, 202121.7222.0621.7222.0222.024,312,400
Dec. 14, 202122.0822.1721.4821.7021.705,128,500
Dec. 13, 202121.7422.2421.6322.1222.123,700,200
Dec. 10, 202122.0922.1321.7521.8421.843,415,100
Dec. 09, 202122.0922.2521.9321.9421.943,333,200
Dec. 08, 202122.1422.3222.0522.2322.233,486,000
Dec. 08, 20210.28 Dividend
Dec. 07, 202122.1722.4722.0122.3622.084,389,200
Dec. 06, 202121.5722.1721.4721.8921.625,802,500
Dec. 03, 202121.3521.5821.1521.3621.093,624,800
Dec. 02, 202120.8121.4320.8121.3021.034,316,400
Dec. 01, 202121.4821.8220.7220.7420.484,475,700
Nov. 30, 202121.3121.5921.1521.2921.025,680,600
Nov. 29, 202121.7521.7821.3921.4921.223,120,300
Nov. 26, 202121.7621.8221.4721.6121.342,495,300
Nov. 24, 202121.6422.1021.6122.1021.823,224,300
Nov. 23, 202121.4521.7321.4421.5921.322,658,000
Nov. 22, 202121.6321.6321.3421.3721.101,969,800
Nov. 19, 202121.6021.7021.5121.6721.402,136,500
Nov. 18, 202121.7121.7721.5321.7021.432,135,400
Nov. 17, 202121.5321.7721.2221.7621.492,267,600
Nov. 16, 202121.8021.8021.4821.5921.322,330,000
Nov. 15, 202121.4821.7621.4021.7621.492,737,100
Nov. 12, 202121.3421.4021.1721.3921.122,318,100
Nov. 11, 202121.2321.4421.0521.4321.161,569,700
Nov. 10, 202121.2421.5121.1821.2320.962,298,600
Nov. 09, 202121.1621.3221.0521.3021.031,853,100
Nov. 08, 202121.1221.1521.0021.1220.862,227,500
Nov. 05, 202121.0121.3320.9921.0920.832,705,300
Nov. 04, 202121.2321.3220.8120.8820.624,035,700
Nov. 03, 202121.0221.2720.9821.1620.903,557,600
Nov. 02, 202121.6221.6221.0221.0420.783,820,200
Nov. 01, 202121.3321.5921.2921.4821.212,719,300
Oct. 29, 202121.6121.7521.2821.3321.065,361,400
Oct. 28, 202121.4521.8621.4121.7321.464,473,400
Oct. 27, 202121.1621.3720.9521.3021.035,950,200
Oct. 26, 202120.4020.8220.3820.7620.503,751,200
Oct. 25, 202120.6420.6620.2020.2520.003,791,600
Oct. 22, 202120.8420.9820.6120.6220.362,227,700
Oct. 21, 202120.8920.8920.5720.7920.532,817,800
Oct. 20, 202120.5720.9120.5420.9020.642,499,400
Oct. 19, 202120.7220.7620.5320.5520.293,015,900
Oct. 18, 202120.6820.7620.5620.6320.372,329,300
Oct. 15, 202120.6920.9420.6020.8420.583,099,500
Oct. 14, 202120.5320.6520.3920.5920.333,035,800
Oct. 13, 202120.0420.4220.0020.3520.102,500,300
Oct. 12, 202120.0020.2119.8920.0519.803,436,200
Oct. 11, 202119.8019.9519.7119.9419.692,373,900
Oct. 08, 202119.8220.0119.7119.7219.472,288,400
Oct. 07, 202120.0020.2919.8019.8219.575,047,300
Oct. 06, 202119.7419.9519.4519.9519.705,398,900
Oct. 05, 202120.0020.0619.7919.8619.614,539,300
Oct. 04, 202120.2320.3120.0020.0519.805,551,300
Oct. 01, 202120.1920.4920.0020.2419.994,559,300
Sep. 30, 202120.7120.7420.0720.0719.826,923,600
Sep. 29, 202120.5020.7420.3920.6820.422,455,500
Sep. 28, 202120.4320.4920.2320.3620.113,960,700
Sep. 27, 202120.7820.9720.4120.4520.193,568,000
Sep. 24, 202121.0021.0920.6920.7220.463,251,300
Sep. 23, 202120.6321.0920.6220.9820.723,854,100
Sep. 22, 202120.8520.9420.6020.6220.365,874,100
Sep. 21, 202120.3620.9120.3320.6620.405,453,900
Sep. 20, 202119.9220.2319.8520.2019.955,034,300
Sep. 17, 202120.4920.5220.0520.0719.827,928,500
Sep. 16, 202120.2320.6220.1820.4620.204,203,000
Sep. 15, 202120.3220.3720.1520.2119.965,896,400
Sep. 15, 20210.28 Dividend
Sep. 14, 202120.9021.0120.5920.5920.064,656,200
Sep. 13, 202121.1521.1520.8320.8420.306,896,900
Sep. 10, 202121.6021.7021.0421.0620.515,258,100
Sep. 09, 202121.8021.9921.5521.5621.0010,744,400
Sep. 08, 202121.6121.9421.4821.9221.355,812,700
Sep. 07, 202121.6521.6521.3821.5520.997,303,000
Sep. 03, 202121.5521.6821.4021.6521.099,169,600
Sep. 02, 202120.9221.6020.9221.5721.0110,936,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...