MPW - Medical Properties Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201814.6514.7614.6214.7214.721,608,600
Oct 18, 201814.6014.7314.5514.6314.631,579,800
Oct 17, 201814.5514.7114.4914.5914.592,613,600
Oct 16, 201814.2514.5914.1914.5514.551,588,400
Oct 15, 201814.0614.3214.0614.2414.241,427,500
Oct 12, 201814.2414.3013.9814.0614.062,577,700
Oct 11, 201814.5514.6014.1114.1114.113,002,700
Oct 10, 201814.5414.7814.5014.5414.542,012,200
Oct 09, 201814.5714.6314.4814.6014.601,342,400
Oct 08, 201814.3614.6114.3614.5414.541,709,200
Oct 05, 201814.1714.4214.1614.2914.291,409,700
Oct 04, 201814.1414.2714.0314.1314.132,597,300
Oct 03, 201814.5814.6214.1414.2614.263,649,400
Oct 02, 201814.7114.7414.5514.5614.561,410,400
Oct 01, 201814.8914.9514.7014.7114.713,488,300
Sep 28, 201814.5014.9314.4914.9114.912,868,200
Sep 27, 201814.3914.5414.3714.4614.461,529,600
Sep 26, 201814.4814.5314.3414.3814.381,638,700
Sep 25, 201814.4114.5714.3814.4814.482,272,100
Sep 24, 201814.6814.7114.2914.4314.432,377,300
Sep 21, 201814.7114.8014.6414.6914.692,442,300
Sep 20, 201814.5314.7214.4814.7114.711,658,700
Sep 19, 201814.7914.8014.4814.5314.531,630,100
Sep 18, 201814.7214.7814.6614.7714.772,406,100
Sep 17, 201814.6614.7214.5814.7114.712,232,100
Sep 14, 201814.8014.8414.5414.6614.662,335,400
Sep 13, 201814.8414.9214.7714.8314.831,859,400
Sep 12, 201814.9014.9214.7614.7714.772,088,100
Sep 12, 20180.25 Dividend
Sep 11, 201815.0515.2415.0015.1114.862,658,400
Sep 10, 201814.9815.1714.9115.1214.872,226,800
Sep 07, 201814.9514.9814.8514.8914.641,675,900
Sep 06, 201815.0215.0614.9414.9714.722,040,300
Sep 05, 201814.9515.0914.8514.9914.742,363,700
Sep 04, 201815.0215.0814.8314.9314.682,188,700
Aug 31, 201814.9515.0714.9015.0514.801,532,900
Aug 30, 201815.0115.0114.9114.9314.681,029,700
Aug 29, 201814.9915.0414.8914.9614.711,343,100
Aug 28, 201814.7814.9814.7514.9714.721,254,600
Aug 27, 201814.9715.0014.7214.7814.542,046,600
Aug 24, 201814.8414.9214.7914.9114.661,060,700
Aug 23, 201814.9214.9314.8414.8514.60773,500
Aug 22, 201814.9015.0014.8014.8914.641,086,600
Aug 21, 201814.9915.0714.9115.0014.751,566,800
Aug 20, 201814.9515.0614.9114.9514.702,061,600
Aug 17, 201814.7114.9414.6814.9314.682,734,300
Aug 16, 201814.6914.7714.5914.6914.453,620,200
Aug 15, 201814.6014.8014.5914.6914.452,795,900
Aug 14, 201814.4714.6114.4414.6014.362,246,500
Aug 13, 201814.3914.4614.3214.4314.192,078,100
Aug 10, 201814.5914.6814.3714.3814.142,876,500
Aug 09, 201814.7614.9214.7614.7814.541,405,300
Aug 08, 201814.9114.9114.7214.7314.491,108,700
Aug 07, 201814.7614.9014.7114.8814.631,760,900
Aug 06, 201814.6014.8014.5914.7914.552,660,700
Aug 03, 201814.3414.6214.3114.5814.342,040,100
Aug 02, 201814.3314.4414.2514.2914.051,636,900
Aug 01, 201814.2914.4514.1214.4414.201,298,900
Jul 31, 201814.1514.4514.1514.4114.172,249,600
Jul 30, 201814.0714.1513.9614.1213.891,082,500
Jul 27, 201814.2314.2613.9314.0513.821,564,600
Jul 26, 201814.1814.3114.1414.2013.972,499,900
Jul 25, 201814.1514.2514.1314.1813.951,231,800
Jul 24, 201814.2314.2314.0514.1113.881,600,500
Jul 23, 201814.1814.2014.0614.1913.961,083,200
Jul 20, 201814.2914.3514.1014.1813.951,600,100
Jul 19, 201814.0714.4314.0214.3314.091,874,600
Jul 18, 201814.1314.2313.9014.0713.841,577,300
Jul 17, 201814.2214.2814.0814.1713.942,411,300
Jul 16, 201814.3414.3514.2314.3414.101,000,800
Jul 13, 201814.3814.4414.2814.3414.101,341,500
Jul 12, 201814.3814.4414.3114.3714.131,749,900
Jul 11, 201814.3714.5114.3514.3914.151,886,100
Jul 10, 201814.3514.4814.3514.3814.141,595,400
Jul 09, 201814.4614.5214.2514.3514.111,748,300
Jul 06, 201814.2914.5214.2714.4514.211,419,500
Jul 05, 201814.1614.2714.0614.2614.021,241,700
Jul 03, 201813.9414.2213.8914.1213.891,028,900
Jul 02, 201814.0114.0713.7913.9413.711,453,400
Jun 29, 201814.0214.1213.9114.0413.811,920,800
Jun 28, 201813.9114.0713.8914.0413.811,213,600
Jun 27, 201814.0514.0913.9013.9013.671,201,100
Jun 26, 201814.0914.1314.0214.0213.791,279,300
Jun 25, 201814.1214.1313.9614.0613.831,929,000
Jun 22, 201814.0814.1814.0114.1113.881,880,400
Jun 21, 201814.0814.1514.0414.0813.851,001,500
Jun 20, 201813.9014.0913.8714.0613.831,905,400
Jun 19, 201813.8914.0013.8513.9013.671,760,400
Jun 18, 201813.8914.0213.8013.9213.691,212,300
Jun 15, 201813.8313.9613.8313.9113.682,969,500
Jun 14, 201813.7013.9113.7013.8213.591,611,600
Jun 13, 201813.9113.9113.5713.6213.392,000,200
Jun 13, 20180.25 Dividend
Jun 12, 201813.9314.1213.9014.0813.601,981,600
Jun 11, 201813.9513.9813.8713.9313.461,380,500
Jun 08, 201813.8513.9813.8413.9613.491,953,900
Jun 07, 201813.6813.9113.6713.8413.372,646,400
Jun 06, 201813.5813.6613.5413.6613.201,453,100
Jun 05, 201813.7013.7313.5813.6013.141,940,000
Jun 04, 201813.6813.6813.5513.6613.201,657,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...