MPW - Medical Properties Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201812.5512.6012.4012.4412.441,977,900
Apr 19, 201812.6412.6612.4312.5312.531,856,800
Apr 18, 201812.7312.7912.6712.6912.691,125,100
Apr 17, 201812.6212.7812.6012.7312.732,740,100
Apr 16, 201812.5812.7012.5212.6212.622,112,800
Apr 13, 201812.5012.5812.4112.5512.551,245,200
Apr 12, 201812.7812.7912.4712.4712.471,817,000
Apr 11, 201812.7412.8812.7112.7312.732,069,000
Apr 10, 201812.7412.8712.7112.7712.773,093,100
Apr 09, 201812.7012.7912.5912.6812.681,980,900
Apr 06, 201812.8212.9612.6712.6912.693,117,700
Apr 05, 201812.8612.9312.6912.8412.841,260,000
Apr 04, 201812.7012.9312.6512.8712.872,356,400
Apr 03, 201812.5412.8612.4712.7712.772,482,000
Apr 02, 201813.0013.0212.4712.5212.523,943,100
Mar 29, 201812.9513.0712.8713.0013.002,954,900
Mar 28, 201812.6713.0312.6712.9412.945,437,800
Mar 27, 201812.5112.7712.3812.6112.612,674,300
Mar 26, 201812.5612.6212.4312.5012.502,078,800
Mar 23, 201812.6512.7412.3812.4812.483,208,800
Mar 22, 201812.6812.8912.6212.6212.622,310,700
Mar 21, 201812.7412.7912.5812.6812.681,982,100
Mar 20, 201812.8812.9712.7012.7712.772,436,000
Mar 19, 201812.8912.8912.7012.8712.873,072,100
Mar 16, 201812.8913.0212.7912.8912.893,709,700
Mar 15, 201812.9112.9612.8012.8812.881,563,300
Mar 14, 201812.9413.0112.8112.9112.911,959,200
Mar 14, 20180.25 Dividend
Mar 13, 201813.2713.4013.1713.2012.952,372,200
Mar 12, 201813.0613.2713.0513.2513.001,959,200
Mar 09, 201813.0113.0912.9313.0612.811,749,000
Mar 08, 201812.9913.0812.8912.9812.731,618,900
Mar 07, 201812.8012.9812.8012.9512.702,827,900
Mar 06, 201812.6712.9312.5812.8612.622,722,500
Mar 05, 201812.5512.7812.5512.6812.442,300,000
Mar 02, 201812.5112.5912.3912.5612.322,808,800
Mar 01, 201812.2412.6812.2412.5312.292,781,100
Feb 28, 201812.3912.4312.2512.2612.031,901,400
Feb 27, 201812.5712.6512.3012.3012.072,203,200
Feb 26, 201812.6912.7012.5012.5712.332,007,600
Feb 23, 201812.6112.6912.5212.6612.421,876,300
Feb 22, 201812.4412.7012.4012.5312.291,938,300
Feb 21, 201812.5012.6512.3312.3412.111,812,100
Feb 20, 201812.7212.8612.4812.5012.262,110,900
Feb 16, 201812.5412.9312.5212.8012.563,833,700
Feb 15, 201812.3612.5212.3212.4612.222,218,600
Feb 14, 201812.3012.4412.2012.3412.112,956,600
Feb 13, 201812.2612.4912.1212.4312.192,389,300
Feb 12, 201812.4912.5411.9712.2912.063,267,300
Feb 09, 201811.9712.5511.9012.4412.203,694,700
Feb 08, 201812.4112.4911.8811.8811.663,878,400
Feb 07, 201812.3212.5012.1712.2512.022,711,800
Feb 06, 201812.2012.4511.8212.3812.154,981,800
Feb 05, 201812.5612.6612.2212.2312.003,548,600
Feb 02, 201812.5512.6712.2912.6112.372,271,800
Feb 01, 201813.0813.1512.5512.6012.363,458,100
Jan 31, 201812.9213.0912.8613.0812.832,228,300
Jan 30, 201812.9312.9912.8512.8512.611,792,500
Jan 29, 201813.0813.1012.9313.0112.761,569,500
Jan 26, 201813.3013.3313.1013.1412.891,545,500
Jan 25, 201813.1813.3113.1513.3013.051,566,800
Jan 24, 201813.2413.2913.1013.1612.911,486,100
Jan 23, 201813.1013.2213.0613.2212.971,393,900
Jan 22, 201812.9013.0812.8613.0812.831,738,500
Jan 19, 201812.7812.9012.7712.9012.661,704,600
Jan 18, 201812.9513.0012.7812.8312.591,592,100
Jan 17, 201812.8913.0912.8413.0312.781,961,000
Jan 16, 201812.8213.0012.8012.8212.581,778,700
Jan 12, 201812.7912.8512.6812.7612.522,015,200
Jan 11, 201812.9213.0012.8112.8212.582,253,800
Jan 10, 201813.0113.0412.8312.9212.682,840,400
Jan 09, 201813.2913.3113.0713.0912.843,029,200
Jan 08, 201813.2813.3413.1413.3113.063,326,100
Jan 05, 201813.4913.5013.2013.2813.033,515,700
Jan 04, 201813.8213.8313.5313.5513.291,361,200
Jan 03, 201813.8513.8813.6613.7913.531,816,800
Jan 02, 201813.7813.8913.7213.8313.571,582,100
Dec 29, 201713.7713.8813.7213.7813.522,187,700
Dec 28, 201713.6813.7813.6213.7713.511,595,800
Dec 27, 201713.7213.7413.6513.6613.401,880,000
Dec 26, 201713.5913.7113.5713.6513.391,054,900
Dec 22, 201713.5613.6413.5413.5913.331,527,100
Dec 21, 201713.6213.6213.5113.5513.291,702,300
Dec 20, 201713.8613.9613.5513.5513.292,603,200
Dec 19, 201714.1614.1913.8213.8613.602,037,900
Dec 18, 201714.0414.1714.0414.1613.891,817,600
Dec 15, 201713.8314.1013.8113.9913.737,214,700
Dec 14, 201713.8013.8413.7113.7613.501,470,500
Dec 13, 201713.7013.8413.6613.8013.541,878,000
Dec 12, 201713.6213.6813.5813.6513.391,886,800
Dec 11, 201713.5813.6513.5613.6013.341,698,400
Dec 08, 201713.5413.6213.5213.5813.322,156,300
Dec 07, 201713.5213.5613.4713.5213.262,973,600
Dec 06, 201713.5713.6013.4213.5613.302,338,200
Dec 06, 20170.24 Dividend
Dec 05, 201713.8413.9513.7713.8213.323,184,200
Dec 04, 201713.8613.9213.8113.8413.342,429,500
Dec 01, 201713.7313.8113.6513.8013.301,866,000
Nov 30, 201713.7413.7913.6513.6913.202,102,100
Nov 29, 201713.7813.8213.7113.7913.291,515,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...