U.S. Markets close in 23 mins.

Medical Properties Trust, Inc. (MPW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.06-0.08 (-0.61%)
As of 3:37PM EDT. Market open.
People also watch
OHISNHLTCVTRHCN
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201713.1813.1713.0113.0613.061,141,152
Sep 18, 201713.1813.2013.0513.1413.141,650,600
Sep 15, 201713.0513.1912.9813.1813.182,670,200
Sep 14, 201713.0513.1212.9613.0613.061,564,800
Sep 13, 201713.1513.2013.0713.0713.072,100,700
Sep 13, 20170.24 Dividend
Sep 12, 201713.5013.5413.3013.3513.112,785,100
Sep 11, 201713.3513.5013.3513.4413.202,274,400
Sep 08, 201713.3613.4213.2913.3213.082,344,000
Sep 07, 201713.3513.5013.3213.3913.152,548,800
Sep 06, 201713.2713.4613.2613.3013.062,405,600
Sep 05, 201713.2013.3113.1713.2312.991,555,000
Sep 01, 201713.1713.2813.1513.1712.931,742,600
Aug 31, 201712.9613.1912.9613.1612.921,999,900
Aug 30, 201712.8512.9412.8012.9312.701,148,500
Aug 29, 201712.8112.9212.7812.8712.641,407,700
Aug 28, 201712.8112.8712.7512.8112.581,889,300
Aug 25, 201712.7712.9112.7312.8112.581,250,000
Aug 24, 201712.7312.8412.7112.7212.491,828,400
Aug 23, 201712.6512.7712.5812.7112.481,499,600
Aug 22, 201712.8012.8212.6012.6612.431,425,100
Aug 21, 201712.5412.8312.4912.8212.591,728,800
Aug 18, 201712.5512.5812.4612.5112.292,378,000
Aug 17, 201712.7412.7912.5812.6112.382,127,200
Aug 16, 201712.6312.8612.6312.7712.542,268,700
Aug 15, 201712.6512.6512.5412.6312.401,683,700
Aug 14, 201712.5212.7012.5212.6712.442,367,300
Aug 11, 201712.3812.6012.3712.5212.292,431,000
Aug 10, 201712.6012.6412.3812.4412.221,992,700
Aug 09, 201712.6712.7012.3812.6112.382,993,800
Aug 08, 201712.7112.7612.6012.6612.431,836,300
Aug 07, 201712.8012.8412.6412.7312.501,662,300
Aug 04, 201712.7812.8612.7412.8012.571,569,000
Aug 03, 201712.7512.8012.6512.7812.551,194,400
Aug 02, 201712.9112.9312.7012.7512.521,963,800
Aug 01, 201713.0013.0912.8412.9212.692,276,900
Jul 31, 201712.9613.0012.8012.9812.752,217,900
Jul 28, 201712.9412.9712.8612.9312.701,676,800
Jul 27, 201712.9412.9912.8212.9112.681,611,100
Jul 26, 201712.9713.0412.9213.0012.771,515,600
Jul 25, 201712.8613.0012.7712.9812.753,356,800
Jul 24, 201713.1013.1212.8412.8812.652,354,500
Jul 21, 201713.0913.1212.9713.1012.861,734,300
Jul 20, 201713.0813.1813.0213.0412.812,953,500
Jul 19, 201713.0813.1412.9813.0312.801,836,500
Jul 18, 201713.0113.1812.9613.0412.812,945,200
Jul 17, 201712.8713.0312.7612.9912.763,783,700
Jul 14, 201712.6912.7612.6412.6812.452,084,200
Jul 13, 201712.5812.6312.5312.5612.332,818,000
Jul 12, 201712.4712.6112.4312.5612.332,291,500
Jul 11, 201712.3412.4012.2712.3312.113,139,600
Jul 10, 201712.4312.5512.3012.3012.082,619,400
Jul 07, 201712.3612.5212.3012.4312.213,578,000
Jul 06, 201712.7712.7712.3212.3412.125,766,300
Jul 05, 201713.0513.1112.7812.8312.603,288,400
Jul 03, 201712.9313.0512.8413.0212.791,462,100
Jun 30, 201712.9513.0212.8212.8712.644,185,300
Jun 29, 201713.1113.1412.8212.9012.674,880,800
Jun 28, 201713.2913.3713.1513.2012.964,548,800
Jun 27, 201713.5113.6013.2213.2212.983,923,100
Jun 26, 201713.3513.5713.3213.5313.292,982,900
Jun 23, 201713.3113.5013.2313.2413.0028,052,900
Jun 22, 201713.1713.3313.1013.2713.033,072,200
Jun 21, 201713.2013.3113.1213.1612.922,441,300
Jun 20, 201713.2813.3013.1713.2212.982,741,100
Jun 19, 201713.2113.2913.1313.2613.022,051,800
Jun 16, 201713.1813.2213.0713.2012.964,473,000
Jun 15, 201713.2413.3013.1613.2413.001,754,900
Jun 14, 201713.3313.4513.2613.3013.063,147,700
Jun 13, 201713.3313.3913.1213.2112.972,956,700
Jun 13, 20170.24 Dividend
Jun 12, 201713.3513.6513.3113.6013.123,605,600
Jun 09, 201713.2613.4313.1613.3512.883,108,900
Jun 08, 201713.2413.2613.0013.2512.782,306,300
Jun 07, 201713.1613.3313.1113.2412.772,215,000
Jun 06, 201713.2613.2913.1413.1512.691,948,500
Jun 05, 201713.1813.2913.1513.2412.772,205,600
Jun 02, 201713.2613.3413.2113.2412.773,066,400
Jun 01, 201712.9613.2112.8813.1612.704,438,100
May 31, 201712.9112.9612.8612.9512.492,963,700
May 30, 201712.8012.9512.7712.9012.442,305,400
May 26, 201712.8712.9212.7212.8012.352,079,200
May 25, 201713.1613.1612.8512.8712.423,706,500
May 24, 201713.1513.2013.0913.1112.653,053,000
May 23, 201713.2513.2913.1013.1312.673,413,700
May 22, 201713.3013.3113.0213.1912.724,342,600
May 19, 201713.3513.4213.1813.2012.734,676,100
May 18, 201713.2813.3813.1613.3412.872,506,200
May 17, 201713.2313.5013.2313.2812.814,708,900
May 16, 201713.3213.3213.0913.2312.762,817,400
May 15, 201713.3713.5013.3113.3412.872,283,200
May 12, 201713.3013.4513.2513.3312.863,629,900
May 11, 201713.1513.3513.0913.2812.813,333,200
May 10, 201713.0313.2612.9813.1912.722,705,900
May 09, 201713.0313.0512.8713.0212.564,060,700
May 08, 201713.0213.1112.9213.0312.573,863,200
May 05, 201712.6512.9812.6012.9712.515,649,400
May 04, 201712.7112.7412.2512.6212.177,199,500
May 03, 201712.9913.0012.6812.7012.256,315,000
May 02, 201713.0813.1012.9012.9712.515,485,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...