Mail

MPW - Medical Properties Trust, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2019	21.23	21.24	21.04	21.09	21.09	847,168
Dec 11, 2019	0.26 Dividend
Dec 10, 2019	21.39	21.63	21.38	21.49	21.23	6,420,800
Dec 09, 2019	21.28	21.57	21.28	21.39	21.13	4,739,800
Dec 06, 2019	21.35	21.53	21.21	21.27	21.01	3,675,700
Dec 05, 2019	21.00	21.30	21.00	21.29	21.03	3,093,000
Dec 04, 2019	20.91	21.11	20.87	21.06	20.81	4,993,700
Dec 03, 2019	20.53	21.09	20.53	21.02	20.77	4,365,800
Dec 02, 2019	20.68	20.73	20.42	20.56	20.31	3,516,400
Nov 29, 2019	20.76	21.05	20.72	20.76	20.51	2,660,600
Nov 27, 2019	20.69	20.82	20.58	20.82	20.57	6,008,500
Nov 26, 2019	20.11	20.77	20.08	20.75	20.50	28,638,700
Nov 25, 2019	19.93	20.16	19.76	19.98	19.74	6,108,300
Nov 22, 2019	19.93	20.04	19.64	19.70	19.46	5,444,100
Nov 21, 2019	20.45	20.50	19.72	19.89	19.65	4,870,000
Nov 20, 2019	20.43	20.57	20.23	20.49	20.24	5,846,300
Nov 19, 2019	20.59	20.70	20.40	20.45	20.20	4,971,500
Nov 18, 2019	20.28	20.65	20.26	20.55	20.30	4,448,100
Nov 15, 2019	19.96	20.25	19.85	20.25	20.01	8,362,800
Nov 14, 2019	19.78	19.95	19.74	19.92	19.68	4,573,500
Nov 13, 2019	19.77	19.97	19.69	19.72	19.48	4,875,100
Nov 12, 2019	19.99	20.05	19.70	19.76	19.52	6,794,600
Nov 11, 2019	20.00	20.09	19.75	19.92	19.68	5,119,000
Nov 08, 2019	19.44	19.99	19.41	19.95	19.71	17,648,900
Nov 07, 2019	19.45	19.59	19.08	19.42	19.19	8,440,500
Nov 06, 2019	19.21	19.61	18.94	19.44	19.20	43,681,000
Nov 05, 2019	19.82	19.88	19.15	19.18	18.95	13,380,400
Nov 04, 2019	20.75	20.81	20.43	20.44	20.19	4,020,800
Nov 01, 2019	20.75	20.92	20.62	20.82	20.57	3,566,600
Oct 31, 2019	20.59	20.90	20.45	20.73	20.48	3,277,500
Oct 30, 2019	20.55	20.62	20.43	20.57	20.32	2,500,700
Oct 29, 2019	20.40	20.65	20.40	20.51	20.26	2,973,300
Oct 28, 2019	20.36	20.50	20.22	20.41	20.16	3,379,800
Oct 25, 2019	20.46	20.50	20.20	20.45	20.20	2,877,300
Oct 24, 2019	20.55	20.59	20.32	20.54	20.29	3,484,800
Oct 23, 2019	20.23	20.55	20.11	20.50	20.25	4,331,600
Oct 22, 2019	20.41	20.44	20.15	20.24	20.00	4,614,200
Oct 21, 2019	20.10	20.32	20.04	20.29	20.04	5,711,700
Oct 18, 2019	19.91	20.16	19.89	20.10	19.86	2,319,300
Oct 17, 2019	19.63	19.97	19.60	19.93	19.69	2,286,700
Oct 16, 2019	19.58	19.67	19.50	19.60	19.36	3,084,000
Oct 15, 2019	19.69	19.75	19.54	19.66	19.42	2,192,200
Oct 14, 2019	19.79	19.94	19.51	19.62	19.38	2,484,600
Oct 11, 2019	19.88	20.02	19.75	19.77	19.53	3,035,500
Oct 10, 2019	19.81	19.89	19.58	19.83	19.59	1,889,300
Oct 09, 2019	19.86	19.91	19.67	19.77	19.53	2,458,400
Oct 08, 2019	19.75	19.89	19.55	19.78	19.54	3,983,600
Oct 07, 2019	19.36	19.77	19.36	19.66	19.42	3,409,800
Oct 04, 2019	19.30	19.47	19.25	19.47	19.23	3,219,900
Oct 03, 2019	19.14	19.44	19.08	19.31	19.08	2,853,100
Oct 02, 2019	19.34	19.40	19.07	19.16	18.93	2,647,400
Oct 01, 2019	19.56	19.61	19.29	19.31	19.08	2,809,200
Sep 30, 2019	19.50	19.60	19.44	19.56	19.32	2,662,000
Sep 27, 2019	19.60	19.67	19.37	19.47	19.23	2,844,100
Sep 26, 2019	19.64	19.64	19.46	19.58	19.34	3,367,500
Sep 25, 2019	19.35	19.54	19.33	19.52	19.28	3,481,200
Sep 24, 2019	19.10	19.41	19.07	19.35	19.12	4,926,500
Sep 23, 2019	19.10	19.10	18.89	19.07	18.84	5,090,700
Sep 20, 2019	19.01	19.11	18.86	19.04	18.81	7,667,100
Sep 19, 2019	19.03	19.03	18.90	18.95	18.72	2,134,300
Sep 18, 2019	19.10	19.19	18.68	18.89	18.66	3,947,100
Sep 17, 2019	18.89	19.07	18.87	19.05	18.82	2,248,000
Sep 16, 2019	18.50	18.86	18.44	18.81	18.58	2,415,100
Sep 13, 2019	18.96	19.08	18.38	18.46	18.24	4,515,400
Sep 12, 2019	18.90	19.02	18.80	18.94	18.71	2,462,500
Sep 11, 2019	18.56	18.78	18.51	18.73	18.50	3,784,500
Sep 11, 2019	0.26 Dividend
Sep 10, 2019	19.00	19.06	18.55	18.88	18.39	15,030,100
Sep 09, 2019	19.21	19.22	19.05	19.12	18.63	2,746,200
Sep 06, 2019	19.00	19.26	19.00	19.22	18.73	4,056,300
Sep 05, 2019	19.10	19.18	18.88	18.99	18.50	4,368,100
Sep 04, 2019	19.05	19.19	18.97	19.09	18.60	4,350,700
Sep 03, 2019	18.63	18.99	18.54	18.94	18.45	4,097,700
Aug 30, 2019	18.74	18.75	18.55	18.59	18.11	2,887,700
Aug 29, 2019	18.57	18.75	18.52	18.75	18.27	1,122,500
Aug 28, 2019	18.43	18.60	18.36	18.46	17.99	2,202,500
Aug 27, 2019	18.69	18.84	18.40	18.41	17.94	3,239,600
Aug 26, 2019	18.46	18.52	18.33	18.52	18.04	1,542,200
Aug 23, 2019	18.44	18.70	18.28	18.31	17.84	2,580,900
Aug 22, 2019	18.36	18.52	18.30	18.49	18.01	1,623,300
Aug 21, 2019	18.27	18.43	18.14	18.37	17.90	2,647,400
Aug 20, 2019	18.39	18.40	18.21	18.25	17.78	2,391,700
Aug 19, 2019	18.27	18.40	18.13	18.30	17.83	1,690,500
Aug 16, 2019	17.87	18.20	17.84	18.15	17.68	3,157,700
Aug 15, 2019	17.66	17.84	17.55	17.82	17.36	2,945,100
Aug 14, 2019	17.75	17.79	17.59	17.62	17.17	3,976,100
Aug 13, 2019	17.87	17.91	17.65	17.85	17.39	3,432,800
Aug 12, 2019	18.18	18.19	17.83	17.84	17.38	4,640,000
Aug 09, 2019	18.15	18.21	17.95	18.11	17.64	3,135,700
Aug 08, 2019	17.84	18.20	17.67	18.20	17.73	5,243,900
Aug 07, 2019	17.64	17.96	17.36	17.84	17.38	4,055,600
Aug 06, 2019	17.38	17.68	17.32	17.48	17.03	3,864,800
Aug 05, 2019	17.74	17.80	17.06	17.33	16.88	3,378,300
Aug 02, 2019	17.70	17.95	17.56	17.87	17.41	3,282,600
Aug 01, 2019	17.80	18.02	17.54	17.85	17.39	3,540,000
Jul 31, 2019	17.72	17.85	17.50	17.50	17.05	4,242,400
Jul 30, 2019	17.70	17.91	17.63	17.74	17.28	3,395,200
Jul 29, 2019	17.99	18.01	17.68	17.71	17.25	3,666,300
Jul 26, 2019	17.70	17.83	17.59	17.82	17.36	5,751,500
Jul 25, 2019	17.62	17.70	17.45	17.61	17.16	5,887,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...