U.S. Markets open in 6 hrs 51 mins

Medical Properties Trust, Inc. (MPW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.87-0.24 (-1.83%)
At close: 4:02PM EDT
People also watch
OHISNHLTCLXPVTR
DateOpenHighLowCloseAdj Close*Volume
May 25, 201713.1613.1612.8512.8712.873,706,500
May 24, 201713.1513.2013.0913.1113.113,053,000
May 23, 201713.2513.2913.1013.1313.133,413,700
May 22, 201713.3013.3113.0213.1913.194,342,600
May 19, 201713.3513.4213.1813.2013.204,676,100
May 18, 201713.2813.3813.1613.3413.342,506,200
May 17, 201713.2313.5013.2313.2813.284,708,900
May 16, 201713.3213.3213.0913.2313.232,817,400
May 15, 201713.3713.5013.3113.3413.342,283,200
May 12, 201713.3013.4513.2513.3313.333,629,900
May 11, 201713.1513.3513.0913.2813.283,333,200
May 10, 201713.0313.2612.9813.1913.192,705,900
May 09, 201713.0313.0512.8713.0213.024,060,700
May 08, 201713.0213.1112.9213.0313.033,863,200
May 05, 201712.6512.9812.6012.9712.975,649,400
May 04, 201712.7112.7412.2512.6212.627,199,500
May 03, 201712.9913.0012.6812.7012.706,315,000
May 02, 201713.0813.1012.9012.9712.975,485,800
May 01, 201713.1313.1813.0113.0813.084,900,300
Apr 28, 201713.5013.5213.0613.0713.079,745,700
Apr 27, 201713.6013.6413.4413.4713.476,747,100
Apr 26, 201713.8413.8413.3513.5513.5546,316,700
Apr 25, 201713.8113.9513.8013.8413.842,784,800
Apr 24, 201714.1314.1513.6713.8113.814,365,600
Apr 21, 201714.0814.1814.0214.0314.032,707,800
Apr 20, 201714.1014.1914.0014.1214.122,623,600
Apr 19, 201714.1214.2114.0614.1014.103,134,600
Apr 18, 201714.1214.2214.1014.1414.143,016,400
Apr 17, 201713.9614.1313.9514.1314.133,464,200
Apr 13, 201713.9714.0313.8513.9013.903,497,300
Apr 12, 201713.8714.0413.8413.9613.963,073,800
Apr 11, 201713.7413.8813.6613.8713.873,537,500
Apr 10, 201713.7013.7713.5613.7313.733,436,900
Apr 07, 201713.4613.7813.4213.6313.635,696,500
Apr 06, 201713.3613.4513.2713.4113.415,680,900
Apr 05, 201713.1813.4413.1813.3513.355,519,700
Apr 04, 201712.9813.2812.9313.1413.145,274,500
Apr 03, 201712.8913.0412.8712.9712.972,617,300
Mar 31, 201712.7912.9312.7512.8912.892,893,200
Mar 30, 201712.8112.8512.7312.8212.821,593,700
Mar 29, 201712.7312.9012.7312.8112.812,318,700
Mar 28, 201712.7712.8212.6512.7312.733,259,500
Mar 27, 201712.7212.8712.6812.7612.762,453,400
Mar 24, 201712.7412.8612.7012.7512.753,174,800
Mar 23, 201712.5012.8212.5012.7212.725,184,200
Mar 22, 201712.3312.5412.2812.5212.524,706,400
Mar 21, 201712.3512.4112.1512.3312.334,794,200
Mar 20, 201712.4112.4312.2512.3112.313,519,900
Mar 17, 201712.3912.4812.2812.4112.415,854,400
Mar 16, 201712.3812.4712.3212.4212.422,968,100
Mar 15, 201712.2112.4912.1412.4012.404,021,400
Mar 14, 201711.9912.2211.9012.1912.194,318,600
Mar 14, 20170.24 Dividend
Mar 13, 201712.4812.5412.2612.3412.345,692,900
Mar 10, 201712.3112.4312.1012.2012.203,459,800
Mar 09, 201712.2712.3711.9712.1512.154,454,700
Mar 08, 201712.6212.6412.2512.2812.283,830,700
Mar 07, 201712.7112.7612.5812.6512.653,693,700
Mar 06, 201712.8612.9012.6612.7412.742,981,900
Mar 03, 201712.8412.9212.7712.8912.894,086,300
Mar 02, 201713.3813.3812.6112.8312.839,704,000
Mar 01, 201713.4313.5413.3413.3813.383,388,600
Feb 28, 201713.5013.6113.3713.4213.423,493,700
Feb 27, 201713.4113.5813.3613.5313.532,715,000
Feb 24, 201713.2513.4613.1513.3613.363,103,000
Feb 23, 201713.2013.2813.0613.2413.244,822,100
Feb 22, 201713.3713.4113.0713.1113.117,091,000
Feb 21, 201713.3113.4213.2913.3413.343,273,600
Feb 17, 201713.4513.4813.1913.2813.283,184,600
Feb 16, 201713.3013.4713.3013.3513.352,625,700
Feb 15, 201713.1713.3713.0413.3413.342,341,500
Feb 14, 201713.2513.3013.0613.2513.253,265,300
Feb 13, 201713.8513.8613.2513.2913.293,173,800
Feb 10, 201713.1113.3213.0213.2513.252,674,600
Feb 09, 201713.0613.1312.6213.0913.094,909,700
Feb 08, 201712.7713.0312.6713.0213.024,562,200
Feb 07, 201712.9012.9712.7212.7412.742,142,700
Feb 06, 201712.9013.0212.8412.8712.871,934,400
Feb 03, 201712.8612.9812.8312.9112.912,164,400
Feb 02, 201712.5212.7512.5112.7412.742,678,700
Feb 01, 201712.7712.8512.4612.5412.542,826,800
Jan 31, 201712.8212.9212.7312.7512.752,363,100
Jan 30, 201712.8412.8512.7012.8112.812,960,700
Jan 27, 201713.0513.0812.6412.8312.832,393,300
Jan 26, 201713.1513.2512.9113.0113.012,847,900
Jan 25, 201713.0313.2312.9713.2013.204,325,200
Jan 24, 201712.8413.0512.8113.0113.014,094,900
Jan 23, 201712.6012.8412.5812.8312.832,466,900
Jan 20, 201712.5512.6812.5112.6312.632,643,100
Jan 19, 201712.7212.7512.4912.5612.561,931,000
Jan 18, 201712.7312.8412.6312.7412.741,719,500
Jan 17, 201712.6812.7512.6412.7112.711,805,400
Jan 13, 201712.5612.7212.5612.6312.632,464,400
Jan 12, 201712.4712.5912.2912.5612.564,213,600
Jan 11, 201712.4012.5412.3612.4212.422,095,600
Jan 10, 201712.5412.5812.3512.3912.392,376,600
Jan 09, 201712.5912.6112.4112.5412.542,674,000
Jan 06, 201712.5412.6212.4012.5312.532,080,100
Jan 05, 201712.4512.6712.3512.5412.542,423,500
Jan 04, 201712.4712.6712.4612.4812.484,385,200
*Close price adjusted for dividends and splits.
Loading more data...