MPW - Medical Properties Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 19, 2018	14.65	14.76	14.62	14.72	14.72	1,608,600
Oct 18, 2018	14.60	14.73	14.55	14.63	14.63	1,579,800
Oct 17, 2018	14.55	14.71	14.49	14.59	14.59	2,613,600
Oct 16, 2018	14.25	14.59	14.19	14.55	14.55	1,588,400
Oct 15, 2018	14.06	14.32	14.06	14.24	14.24	1,427,500
Oct 12, 2018	14.24	14.30	13.98	14.06	14.06	2,577,700
Oct 11, 2018	14.55	14.60	14.11	14.11	14.11	3,002,700
Oct 10, 2018	14.54	14.78	14.50	14.54	14.54	2,012,200
Oct 09, 2018	14.57	14.63	14.48	14.60	14.60	1,342,400
Oct 08, 2018	14.36	14.61	14.36	14.54	14.54	1,709,200
Oct 05, 2018	14.17	14.42	14.16	14.29	14.29	1,409,700
Oct 04, 2018	14.14	14.27	14.03	14.13	14.13	2,597,300
Oct 03, 2018	14.58	14.62	14.14	14.26	14.26	3,649,400
Oct 02, 2018	14.71	14.74	14.55	14.56	14.56	1,410,400
Oct 01, 2018	14.89	14.95	14.70	14.71	14.71	3,488,300
Sep 28, 2018	14.50	14.93	14.49	14.91	14.91	2,868,200
Sep 27, 2018	14.39	14.54	14.37	14.46	14.46	1,529,600
Sep 26, 2018	14.48	14.53	14.34	14.38	14.38	1,638,700
Sep 25, 2018	14.41	14.57	14.38	14.48	14.48	2,272,100
Sep 24, 2018	14.68	14.71	14.29	14.43	14.43	2,377,300
Sep 21, 2018	14.71	14.80	14.64	14.69	14.69	2,442,300
Sep 20, 2018	14.53	14.72	14.48	14.71	14.71	1,658,700
Sep 19, 2018	14.79	14.80	14.48	14.53	14.53	1,630,100
Sep 18, 2018	14.72	14.78	14.66	14.77	14.77	2,406,100
Sep 17, 2018	14.66	14.72	14.58	14.71	14.71	2,232,100
Sep 14, 2018	14.80	14.84	14.54	14.66	14.66	2,335,400
Sep 13, 2018	14.84	14.92	14.77	14.83	14.83	1,859,400
Sep 12, 2018	14.90	14.92	14.76	14.77	14.77	2,088,100
Sep 12, 2018	0.25 Dividend
Sep 11, 2018	15.05	15.24	15.00	15.11	14.86	2,658,400
Sep 10, 2018	14.98	15.17	14.91	15.12	14.87	2,226,800
Sep 07, 2018	14.95	14.98	14.85	14.89	14.64	1,675,900
Sep 06, 2018	15.02	15.06	14.94	14.97	14.72	2,040,300
Sep 05, 2018	14.95	15.09	14.85	14.99	14.74	2,363,700
Sep 04, 2018	15.02	15.08	14.83	14.93	14.68	2,188,700
Aug 31, 2018	14.95	15.07	14.90	15.05	14.80	1,532,900
Aug 30, 2018	15.01	15.01	14.91	14.93	14.68	1,029,700
Aug 29, 2018	14.99	15.04	14.89	14.96	14.71	1,343,100
Aug 28, 2018	14.78	14.98	14.75	14.97	14.72	1,254,600
Aug 27, 2018	14.97	15.00	14.72	14.78	14.54	2,046,600
Aug 24, 2018	14.84	14.92	14.79	14.91	14.66	1,060,700
Aug 23, 2018	14.92	14.93	14.84	14.85	14.60	773,500
Aug 22, 2018	14.90	15.00	14.80	14.89	14.64	1,086,600
Aug 21, 2018	14.99	15.07	14.91	15.00	14.75	1,566,800
Aug 20, 2018	14.95	15.06	14.91	14.95	14.70	2,061,600
Aug 17, 2018	14.71	14.94	14.68	14.93	14.68	2,734,300
Aug 16, 2018	14.69	14.77	14.59	14.69	14.45	3,620,200
Aug 15, 2018	14.60	14.80	14.59	14.69	14.45	2,795,900
Aug 14, 2018	14.47	14.61	14.44	14.60	14.36	2,246,500
Aug 13, 2018	14.39	14.46	14.32	14.43	14.19	2,078,100
Aug 10, 2018	14.59	14.68	14.37	14.38	14.14	2,876,500
Aug 09, 2018	14.76	14.92	14.76	14.78	14.54	1,405,300
Aug 08, 2018	14.91	14.91	14.72	14.73	14.49	1,108,700
Aug 07, 2018	14.76	14.90	14.71	14.88	14.63	1,760,900
Aug 06, 2018	14.60	14.80	14.59	14.79	14.55	2,660,700
Aug 03, 2018	14.34	14.62	14.31	14.58	14.34	2,040,100
Aug 02, 2018	14.33	14.44	14.25	14.29	14.05	1,636,900
Aug 01, 2018	14.29	14.45	14.12	14.44	14.20	1,298,900
Jul 31, 2018	14.15	14.45	14.15	14.41	14.17	2,249,600
Jul 30, 2018	14.07	14.15	13.96	14.12	13.89	1,082,500
Jul 27, 2018	14.23	14.26	13.93	14.05	13.82	1,564,600
Jul 26, 2018	14.18	14.31	14.14	14.20	13.97	2,499,900
Jul 25, 2018	14.15	14.25	14.13	14.18	13.95	1,231,800
Jul 24, 2018	14.23	14.23	14.05	14.11	13.88	1,600,500
Jul 23, 2018	14.18	14.20	14.06	14.19	13.96	1,083,200
Jul 20, 2018	14.29	14.35	14.10	14.18	13.95	1,600,100
Jul 19, 2018	14.07	14.43	14.02	14.33	14.09	1,874,600
Jul 18, 2018	14.13	14.23	13.90	14.07	13.84	1,577,300
Jul 17, 2018	14.22	14.28	14.08	14.17	13.94	2,411,300
Jul 16, 2018	14.34	14.35	14.23	14.34	14.10	1,000,800
Jul 13, 2018	14.38	14.44	14.28	14.34	14.10	1,341,500
Jul 12, 2018	14.38	14.44	14.31	14.37	14.13	1,749,900
Jul 11, 2018	14.37	14.51	14.35	14.39	14.15	1,886,100
Jul 10, 2018	14.35	14.48	14.35	14.38	14.14	1,595,400
Jul 09, 2018	14.46	14.52	14.25	14.35	14.11	1,748,300
Jul 06, 2018	14.29	14.52	14.27	14.45	14.21	1,419,500
Jul 05, 2018	14.16	14.27	14.06	14.26	14.02	1,241,700
Jul 03, 2018	13.94	14.22	13.89	14.12	13.89	1,028,900
Jul 02, 2018	14.01	14.07	13.79	13.94	13.71	1,453,400
Jun 29, 2018	14.02	14.12	13.91	14.04	13.81	1,920,800
Jun 28, 2018	13.91	14.07	13.89	14.04	13.81	1,213,600
Jun 27, 2018	14.05	14.09	13.90	13.90	13.67	1,201,100
Jun 26, 2018	14.09	14.13	14.02	14.02	13.79	1,279,300
Jun 25, 2018	14.12	14.13	13.96	14.06	13.83	1,929,000
Jun 22, 2018	14.08	14.18	14.01	14.11	13.88	1,880,400
Jun 21, 2018	14.08	14.15	14.04	14.08	13.85	1,001,500
Jun 20, 2018	13.90	14.09	13.87	14.06	13.83	1,905,400
Jun 19, 2018	13.89	14.00	13.85	13.90	13.67	1,760,400
Jun 18, 2018	13.89	14.02	13.80	13.92	13.69	1,212,300
Jun 15, 2018	13.83	13.96	13.83	13.91	13.68	2,969,500
Jun 14, 2018	13.70	13.91	13.70	13.82	13.59	1,611,600
Jun 13, 2018	13.91	13.91	13.57	13.62	13.39	2,000,200
Jun 13, 2018	0.25 Dividend
Jun 12, 2018	13.93	14.12	13.90	14.08	13.60	1,981,600
Jun 11, 2018	13.95	13.98	13.87	13.93	13.46	1,380,500
Jun 08, 2018	13.85	13.98	13.84	13.96	13.49	1,953,900
Jun 07, 2018	13.68	13.91	13.67	13.84	13.37	2,646,400
Jun 06, 2018	13.58	13.66	13.54	13.66	13.20	1,453,100
Jun 05, 2018	13.70	13.73	13.58	13.60	13.14	1,940,000
Jun 04, 2018	13.68	13.68	13.55	13.66	13.20	1,657,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...