Canada markets closed

Medical Properties Trust, Inc. (MPW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.64+0.37 (+2.42%)
At close: 04:00PM EDT
15.65 +0.01 (+0.06%)
After hours: 07:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202215.2115.7115.1615.6415.646,136,100
Jun 30, 202215.7115.7415.1815.2715.2711,457,100
Jun 29, 202215.5215.9715.5115.9415.946,462,000
Jun 28, 202215.8316.0415.4715.5715.577,445,200
Jun 27, 202215.4815.9215.3415.7215.728,966,700
Jun 24, 202215.1815.5515.1115.4815.488,095,000
Jun 23, 202214.6915.0814.6815.0515.055,833,600
Jun 22, 202214.4014.8214.2314.6514.657,510,600
Jun 21, 202214.5114.8114.4814.6614.667,645,000
Jun 17, 202214.3314.5714.1014.3614.3614,740,300
Jun 16, 202214.6814.7414.2814.3414.3412,112,000
Jun 15, 202214.8115.1514.6414.9914.9910,868,800
Jun 15, 20220.29 Dividend
Jun 14, 202215.1815.2514.7614.9414.6512,595,100
Jun 13, 202215.6715.8815.0215.0714.7812,633,700
Jun 10, 202216.0016.2315.7815.9915.6810,677,900
Jun 09, 202216.8516.9016.1016.1315.8210,863,200
Jun 08, 202217.3517.3516.8316.8816.556,137,400
Jun 07, 202216.9217.4516.9017.4317.098,076,200
Jun 06, 202217.4417.5216.9416.9916.6610,966,900
Jun 03, 202217.9217.9617.3317.3316.999,654,200
Jun 02, 202218.2218.3617.7218.0217.6710,205,800
Jun 01, 202218.7418.7818.1018.2917.935,005,500
May 31, 202218.4618.6918.3618.5818.227,278,900
May 27, 202218.6018.9218.5318.5818.225,959,100
May 26, 202218.8518.8718.5518.5818.224,773,400
May 25, 202218.4518.8418.3518.7518.396,874,700
May 24, 202218.1518.5817.8218.4718.114,293,600
May 23, 202218.1318.3618.0418.1517.804,076,200
May 20, 202218.2418.3517.6918.0717.725,456,200
May 19, 202218.0418.4718.0418.1317.784,264,900
May 18, 202218.4918.5518.0218.1217.773,918,100
May 17, 202218.3518.4817.9918.4718.115,258,100
May 16, 202218.1718.3018.0618.1217.774,145,100
May 13, 202218.0118.2317.8818.2117.864,826,700
May 12, 202217.4917.9017.3817.8817.534,580,300
May 11, 202217.6818.0717.4717.4817.146,257,300
May 10, 202218.0518.1417.4217.5617.226,018,500
May 09, 202218.2918.3417.7717.9017.555,182,700
May 06, 202218.4618.5418.1218.4218.065,469,600
May 05, 202218.8518.8718.3218.6218.265,201,700
May 04, 202218.6018.9618.2918.9618.596,110,100
May 03, 202218.1318.9118.1018.7818.426,328,300
May 02, 202218.4018.6317.6018.0317.687,964,200
Apr 29, 202218.6719.1218.3518.3918.037,782,800
Apr 28, 202218.0518.8517.9918.7318.376,715,600
Apr 27, 202218.1118.3017.5817.6617.327,322,800
Apr 26, 202218.4418.5118.0718.1217.777,339,000
Apr 25, 202218.7618.8818.4518.5418.187,741,100
Apr 22, 202219.9319.9718.7418.7618.4010,676,900
Apr 21, 202220.3020.4620.1320.3319.945,437,100
Apr 20, 202219.8320.3019.6820.1919.805,029,900
Apr 19, 202219.7319.9219.5419.8119.435,862,100
Apr 18, 202220.1120.1919.4219.5219.147,717,800
Apr 14, 202220.4920.7120.2020.2319.846,115,000
Apr 13, 202220.1220.3419.8920.3119.925,769,000
Apr 12, 202220.5020.6120.1920.3319.944,130,600
Apr 11, 202221.1521.2520.4820.5320.134,941,200
Apr 08, 202221.3221.3521.0421.1020.692,675,500
Apr 07, 202221.2521.2520.9121.1320.723,850,400
Apr 06, 202220.7021.3120.5821.2620.854,324,700
Apr 05, 202221.2621.3820.7220.7720.374,533,300
Apr 04, 202221.4221.5421.0221.2620.853,811,500
Apr 01, 202221.1521.5521.1021.5421.123,387,400
Mar 31, 202221.4921.5921.1421.1420.734,946,100
Mar 30, 202221.4121.4721.1821.3720.964,338,400
Mar 29, 202221.0521.6320.9621.4921.074,613,200
Mar 28, 202220.6520.9620.4920.9420.534,309,600
Mar 25, 202220.4420.6920.3320.6720.272,850,500
Mar 24, 202220.2620.4220.2020.4020.003,834,600
Mar 23, 202220.3020.3820.0520.2119.823,793,400
Mar 22, 202220.2520.5320.2220.3619.965,477,100
Mar 21, 202220.5520.6520.1120.2119.825,354,500
Mar 18, 202220.0220.5420.0120.5020.109,478,300
Mar 17, 202219.9120.3519.8920.2219.835,918,900
Mar 16, 202219.9420.1219.5119.9419.555,607,400
Mar 16, 20220.29 Dividend
Mar 15, 202220.1120.2219.8620.0719.404,478,200
Mar 14, 202220.2020.3819.8819.9919.324,792,900
Mar 11, 202220.5020.7220.1420.1519.475,211,000
Mar 10, 202220.2620.6920.2020.6119.923,567,600
Mar 09, 202220.6520.7420.2920.3319.654,526,400
Mar 08, 202220.1920.5419.9620.2919.615,454,200
Mar 07, 202220.4820.5720.1220.1319.455,283,100
Mar 04, 202220.4720.5520.2620.4919.806,600,900
Mar 03, 202220.5020.7220.2120.6319.944,049,300
Mar 02, 202220.2520.5420.2420.4319.746,574,100
Mar 01, 202220.4520.7320.0420.2719.597,545,300
Feb 28, 202220.4720.5720.1120.3419.664,971,700
Feb 25, 202220.1120.7819.9320.7820.085,371,000
Feb 24, 202219.6520.1419.6120.0219.358,336,600
Feb 23, 202220.7120.8419.9019.9719.304,570,700
Feb 22, 202220.4420.6420.2320.4219.734,869,300
Feb 18, 202220.5820.9420.4420.5019.815,076,500
Feb 17, 202220.6220.6420.3920.4819.793,139,200
Feb 16, 202220.5020.6820.3120.6519.966,389,200
Feb 15, 202220.8220.9920.3220.4019.7112,065,000
Feb 14, 202221.5321.7120.6920.7820.088,061,300
Feb 11, 202221.5621.9921.4421.6720.944,254,600
Feb 10, 202221.6922.0921.3921.4620.744,569,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...