U.S. Markets closed

Medical Properties Trust, Inc. (MPW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.765+0.135 (+1.069%)
At close: 3:59PM EDT

12.770 +0.01 (0.04%)
After hours: 4:04PM EDT

People also watch
OHISNHLTCVTRLXP
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201712.6312.8612.6312.7712.772,147,990
Aug 15, 201712.6512.6512.5412.6312.631,682,700
Aug 14, 201712.5212.7012.5212.6712.672,367,300
Aug 11, 201712.3812.6012.3712.5212.522,431,000
Aug 10, 201712.6012.6412.3812.4412.441,992,700
Aug 09, 201712.6712.7012.3812.6112.612,993,800
Aug 08, 201712.7112.7612.6012.6612.661,836,300
Aug 07, 201712.8012.8412.6412.7312.731,662,300
Aug 04, 201712.7812.8612.7412.8012.801,569,000
Aug 03, 201712.7512.8012.6512.7812.781,194,400
Aug 02, 201712.9112.9312.7012.7512.751,963,800
Aug 01, 201713.0013.0912.8412.9212.922,276,900
Jul 31, 201712.9613.0012.8012.9812.982,217,900
Jul 28, 201712.9412.9712.8612.9312.931,676,800
Jul 27, 201712.9412.9912.8212.9112.911,611,100
Jul 26, 201712.9713.0412.9213.0013.001,515,600
Jul 25, 201712.8613.0012.7712.9812.983,356,800
Jul 24, 201713.1013.1212.8412.8812.882,354,500
Jul 21, 201713.0913.1212.9713.1013.101,734,300
Jul 20, 201713.0813.1813.0213.0413.042,953,500
Jul 19, 201713.0813.1412.9813.0313.031,836,500
Jul 18, 201713.0113.1812.9613.0413.042,945,200
Jul 17, 201712.8713.0312.7612.9912.993,783,700
Jul 14, 201712.6912.7612.6412.6812.682,084,200
Jul 13, 201712.5812.6312.5312.5612.562,818,000
Jul 12, 201712.4712.6112.4312.5612.562,291,500
Jul 11, 201712.3412.4012.2712.3312.333,139,600
Jul 10, 201712.4312.5512.3012.3012.302,619,400
Jul 07, 201712.3612.5212.3012.4312.433,578,000
Jul 06, 201712.7712.7712.3212.3412.345,768,900
Jul 05, 201713.0513.1112.7812.8312.833,288,400
Jul 03, 201712.9313.0512.8413.0213.021,462,100
Jun 30, 201712.9513.0212.8212.8712.874,185,300
Jun 29, 201713.1113.1412.8212.9012.904,880,800
Jun 28, 201713.2913.3713.1513.2013.204,548,800
Jun 27, 201713.5113.6013.2213.2213.223,923,100
Jun 26, 201713.3513.5713.3213.5313.532,982,900
Jun 23, 201713.3113.5013.2313.2413.2428,052,900
Jun 22, 201713.1713.3313.1013.2713.273,072,200
Jun 21, 201713.2013.3113.1213.1613.162,441,300
Jun 20, 201713.2813.3013.1713.2213.222,741,100
Jun 19, 201713.2113.2913.1313.2613.262,051,800
Jun 16, 201713.1813.2213.0713.2013.204,473,000
Jun 15, 201713.2413.3013.1613.2413.241,754,900
Jun 14, 201713.3313.4513.2613.3013.303,147,700
Jun 13, 201713.3313.3913.1213.2113.212,956,700
Jun 13, 20170.24 Dividend
Jun 12, 201713.3513.6513.3113.6013.363,605,600
Jun 09, 201713.2613.4313.1613.3513.113,108,900
Jun 08, 201713.2413.2613.0013.2513.022,306,300
Jun 07, 201713.1613.3313.1113.2413.012,215,000
Jun 06, 201713.2613.2913.1413.1512.921,948,500
Jun 05, 201713.1813.2913.1513.2413.012,205,600
Jun 02, 201713.2613.3413.2113.2413.013,066,400
Jun 01, 201712.9613.2112.8813.1612.934,438,100
May 31, 201712.9112.9612.8612.9512.722,963,700
May 30, 201712.8012.9512.7712.9012.672,305,400
May 26, 201712.8712.9212.7212.8012.572,079,200
May 25, 201713.1613.1612.8512.8712.643,706,500
May 24, 201713.1513.2013.0913.1112.883,053,000
May 23, 201713.2513.2913.1013.1312.903,413,700
May 22, 201713.3013.3113.0213.1912.964,342,600
May 19, 201713.3513.4213.1813.2012.974,676,100
May 18, 201713.2813.3813.1613.3413.102,506,200
May 17, 201713.2313.5013.2313.2813.054,708,900
May 16, 201713.3213.3213.0913.2313.002,817,400
May 15, 201713.3713.5013.3113.3413.102,283,200
May 12, 201713.3013.4513.2513.3313.093,629,900
May 11, 201713.1513.3513.0913.2813.053,333,200
May 10, 201713.0313.2612.9813.1912.962,705,900
May 09, 201713.0313.0512.8713.0212.794,060,700
May 08, 201713.0213.1112.9213.0312.803,863,200
May 05, 201712.6512.9812.6012.9712.745,649,400
May 04, 201712.7112.7412.2512.6212.407,199,500
May 03, 201712.9913.0012.6812.7012.486,315,000
May 02, 201713.0813.1012.9012.9712.745,485,800
May 01, 201713.1313.1813.0113.0812.854,900,300
Apr 28, 201713.5013.5213.0613.0712.849,745,700
Apr 27, 201713.6013.6413.4413.4713.236,747,100
Apr 26, 201713.8413.8413.3513.5513.3146,316,700
Apr 25, 201713.8113.9513.8013.8413.602,784,800
Apr 24, 201714.1314.1513.6713.8113.574,365,600
Apr 21, 201714.0814.1814.0214.0313.782,707,800
Apr 20, 201714.1014.1914.0014.1213.872,623,600
Apr 19, 201714.1214.2114.0614.1013.853,134,600
Apr 18, 201714.1214.2214.1014.1413.893,016,400
Apr 17, 201713.9614.1313.9514.1313.883,464,200
Apr 13, 201713.9714.0313.8513.9013.653,497,300
Apr 12, 201713.8714.0413.8413.9613.713,073,800
Apr 11, 201713.7413.8813.6613.8713.633,537,500
Apr 10, 201713.7013.7713.5613.7313.493,436,900
Apr 07, 201713.4613.7813.4213.6313.395,696,500
Apr 06, 201713.3613.4513.2713.4113.175,680,900
Apr 05, 201713.1813.4413.1813.3513.115,519,700
Apr 04, 201712.9813.2812.9313.1412.915,274,500
Apr 03, 201712.8913.0412.8712.9712.742,617,300
Mar 31, 201712.7912.9312.7512.8912.662,893,200
Mar 30, 201712.8112.8512.7312.8212.591,593,700
Mar 29, 201712.7312.9012.7312.8112.582,318,700
Mar 28, 201712.7712.8212.6512.7312.513,259,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...