MPW - Medical Properties Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201917.8718.2017.5518.1518.153,154,900
Aug 15, 201917.6617.8417.5517.8217.822,945,100
Aug 14, 201917.7517.7917.5917.6217.623,976,100
Aug 13, 201917.8717.9117.6517.8517.853,432,800
Aug 12, 201918.1818.1917.8317.8417.844,640,000
Aug 09, 201918.1518.2117.9518.1118.113,135,700
Aug 08, 201917.8418.2017.6718.2018.205,243,900
Aug 07, 201917.6417.9617.3617.8417.844,055,600
Aug 06, 201917.3817.6817.3217.4817.483,864,800
Aug 05, 201917.7417.8017.0617.3317.333,378,300
Aug 02, 201917.7017.9517.5617.8717.873,282,600
Aug 01, 201917.8018.0217.5417.8517.853,540,000
Jul 31, 201917.7217.8517.5017.5017.504,242,400
Jul 30, 201917.7017.9117.6317.7417.743,395,200
Jul 29, 201917.9918.0117.6817.7117.713,666,300
Jul 26, 201917.7017.8317.5917.8217.825,751,500
Jul 25, 201917.6217.7017.4517.6117.615,887,600
Jul 24, 201917.9617.9817.6117.6717.6712,421,300
Jul 23, 201917.6117.7117.5517.6517.653,249,800
Jul 22, 201917.5817.7017.4717.5417.544,098,200
Jul 19, 201918.1918.2517.4717.4917.496,362,300
Jul 18, 201917.9518.2217.8418.2018.2015,837,400
Jul 17, 201917.8818.2017.7317.9217.9210,815,400
Jul 16, 201917.5017.9317.5017.8617.8641,779,700
Jul 15, 201918.4918.5718.2018.2918.292,523,800
Jul 12, 201918.4718.5618.3518.5118.511,817,100
Jul 11, 201918.7018.7418.3618.4518.452,619,800
Jul 10, 201918.5518.7518.4618.6618.662,114,300
Jul 09, 201918.3418.5418.3418.4418.441,808,300
Jul 08, 201918.2618.4718.2318.3818.382,010,500
Jul 05, 201918.1318.3617.8018.2918.291,899,900
Jul 03, 201918.1518.4418.1518.3318.331,739,700
Jul 02, 201917.7318.1717.5618.0618.065,375,000
Jul 01, 201917.5617.5617.1017.4617.462,493,400
Jun 28, 201917.3817.5717.3417.4417.445,442,300
Jun 27, 201917.2317.4017.1917.3717.372,710,700
Jun 26, 201917.7917.8417.0817.1117.114,381,600
Jun 25, 201918.1018.2117.7917.7917.793,834,000
Jun 24, 201918.2518.2718.0118.0418.042,097,400
Jun 21, 201918.3918.3918.0818.2118.217,836,300
Jun 20, 201918.4018.5818.3618.4318.432,864,600
Jun 19, 201918.1518.3518.0218.2818.282,893,300
Jun 18, 201918.2118.3518.0718.1918.192,336,300
Jun 17, 201918.0818.2618.0818.1318.132,634,400
Jun 14, 201917.9818.2117.9518.0418.041,572,300
Jun 13, 201917.9018.0917.8718.0318.032,097,700
Jun 12, 201917.8117.9717.7717.8717.872,256,800
Jun 12, 20190.25 Dividend
Jun 11, 201918.0318.0917.8118.0217.772,846,600
Jun 10, 201918.3318.4018.0118.0117.761,837,600
Jun 07, 201918.3918.5218.2518.3318.084,247,200
Jun 06, 201918.0918.3417.9018.3218.074,764,400
Jun 05, 201917.8918.1317.8918.1117.862,991,800
Jun 04, 201917.8317.8417.5217.7917.544,525,600
Jun 03, 201917.9017.9517.6717.9217.673,590,400
May 31, 201917.6717.8617.6317.7817.532,880,100
May 30, 201917.7717.8817.6317.7517.502,063,800
May 29, 201918.0718.0717.6517.7017.453,024,200
May 28, 201918.8218.8418.0418.0417.796,738,800
May 24, 201918.4718.8118.4418.7618.503,003,900
May 23, 201918.1918.4318.1218.4218.163,654,600
May 22, 201918.1518.3618.1318.2918.042,283,300
May 21, 201918.1218.2618.0818.2117.961,956,900
May 20, 201918.2418.2417.9517.9817.732,454,000
May 17, 201918.1818.2818.0718.2417.992,016,400
May 16, 201918.0018.3217.9518.2417.992,147,500
May 15, 201918.0518.1617.9718.0917.842,452,100
May 14, 201917.9418.0117.8517.9817.732,201,800
May 13, 201917.7217.9917.7117.9417.692,187,400
May 10, 201917.5817.9317.5617.8817.632,030,600
May 09, 201917.6417.6917.4217.6017.361,708,200
May 08, 201917.7617.8417.6317.6317.392,614,800
May 07, 201917.8717.9117.5317.6417.403,221,200
May 06, 201917.8318.0917.7017.9217.672,948,300
May 03, 201917.8218.1417.7418.1017.853,346,600
May 02, 201917.2617.9417.1817.6517.413,601,800
May 01, 201917.5517.6717.4117.4317.192,966,100
Apr 30, 201917.2817.5917.2217.4617.222,952,300
Apr 29, 201917.4917.5217.2517.2517.012,123,100
Apr 26, 201917.6017.6317.4617.4817.242,657,100
Apr 25, 201917.5317.6117.3517.4617.222,006,300
Apr 24, 201917.2517.5717.2017.5317.292,902,000
Apr 23, 201917.0717.2617.0317.2216.984,438,800
Apr 22, 201917.2017.2116.8316.9816.744,520,000
Apr 18, 201917.2817.3117.1817.2417.005,166,600
Apr 17, 201918.0218.0217.2217.2617.025,187,600
Apr 16, 201918.4218.5417.8317.9517.704,132,300
Apr 15, 201918.6818.7518.3718.4118.154,403,000
Apr 12, 201918.7818.8018.5718.7618.502,116,900
Apr 11, 201918.8418.9018.7318.8518.592,201,700
Apr 10, 201918.6518.8618.6218.8218.562,558,800
Apr 09, 201918.5918.6518.4918.5018.241,885,600
Apr 08, 201918.7518.7518.5218.6218.362,526,800
Apr 05, 201918.6518.7618.5918.7518.491,613,800
Apr 04, 201918.8418.8618.5618.6818.423,779,700
Apr 03, 201918.8318.9218.6918.8418.582,987,600
Apr 02, 201918.7518.8618.5518.8318.573,108,700
Apr 01, 201918.5318.7418.3518.7418.483,781,400
Mar 29, 201918.7018.7518.4718.5118.255,302,700
Mar 28, 201918.6618.7318.5318.6918.433,530,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...