MPW - Medical Properties Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201814.0714.4314.0214.3314.331,874,600
Jul 18, 201814.1314.2313.9014.0714.071,577,300
Jul 17, 201814.2214.2814.0814.1714.172,411,300
Jul 16, 201814.3414.3514.2314.3414.341,000,800
Jul 13, 201814.3814.4414.2814.3414.341,341,500
Jul 12, 201814.3814.4414.3114.3714.371,749,900
Jul 11, 201814.3714.5114.3514.3914.391,886,100
Jul 10, 201814.3514.4814.3514.3814.381,595,400
Jul 09, 201814.4614.5214.2514.3514.351,748,300
Jul 06, 201814.2914.5214.2714.4514.451,419,500
Jul 05, 201814.1614.2714.0614.2614.261,241,700
Jul 03, 201813.9414.2213.8914.1214.121,028,900
Jul 02, 201814.0114.0713.7913.9413.941,453,400
Jun 29, 201814.0214.1213.9114.0414.041,920,800
Jun 28, 201813.9114.0713.8914.0414.041,213,600
Jun 27, 201814.0514.0913.9013.9013.901,201,100
Jun 26, 201814.0914.1314.0214.0214.021,279,300
Jun 25, 201814.1214.1313.9614.0614.061,929,000
Jun 22, 201814.0814.1814.0114.1114.111,880,400
Jun 21, 201814.0814.1514.0414.0814.081,001,500
Jun 20, 201813.9014.0913.8714.0614.061,905,400
Jun 19, 201813.8914.0013.8513.9013.901,760,400
Jun 18, 201813.8914.0213.8013.9213.921,212,300
Jun 15, 201813.8313.9613.8313.9113.912,969,500
Jun 14, 201813.7013.9113.7013.8213.821,611,600
Jun 13, 201813.9113.9113.5713.6213.622,000,200
Jun 13, 20180.25 Dividend
Jun 12, 201813.9314.1213.9014.0813.831,981,600
Jun 11, 201813.9513.9813.8713.9313.681,380,500
Jun 08, 201813.8513.9813.8413.9613.711,953,900
Jun 07, 201813.6813.9113.6713.8413.592,646,400
Jun 06, 201813.5813.6613.5413.6613.421,453,100
Jun 05, 201813.7013.7313.5813.6013.361,940,000
Jun 04, 201813.6813.6813.5513.6613.421,657,700
Jun 01, 201813.5813.6613.5513.6213.381,602,100
May 31, 201813.5613.6313.5413.5713.332,417,500
May 30, 201813.4313.6113.3613.5513.312,256,600
May 29, 201813.2813.4513.2613.4413.202,232,200
May 25, 201813.2813.3613.2513.3113.071,831,700
May 24, 201813.3913.3913.1413.2713.031,703,000
May 23, 201813.1813.4213.1413.3113.072,572,100
May 22, 201813.1213.2013.0913.1312.901,874,000
May 21, 201813.0813.1812.9513.1212.892,095,600
May 18, 201813.0913.1813.0013.0312.801,426,800
May 17, 201813.2013.2513.0313.0812.851,567,100
May 16, 201813.2113.3113.1513.2212.991,827,900
May 15, 201813.1713.2313.1413.1612.931,791,000
May 14, 201813.4013.4513.2813.3013.061,394,700
May 11, 201813.4913.5013.3913.3913.151,077,400
May 10, 201813.3113.4613.2913.4413.201,487,100
May 09, 201813.1513.2813.1213.2212.991,627,400
May 08, 201813.2713.2713.1013.1612.932,050,300
May 07, 201813.1113.3513.1013.2913.051,820,600
May 04, 201812.9113.1812.9013.1312.901,407,800
May 03, 201812.8513.0512.7412.9112.681,814,900
May 02, 201812.8512.9312.6612.9012.671,984,700
May 01, 201812.7912.9712.5812.8912.662,545,500
Apr 30, 201812.8412.8512.7012.7812.551,908,200
Apr 27, 201812.5812.8412.5612.8112.581,926,000
Apr 26, 201812.4312.5612.3512.5012.281,847,800
Apr 25, 201812.3912.4412.2712.3512.132,554,600
Apr 24, 201812.4112.5212.3612.4612.241,504,500
Apr 23, 201812.4312.4612.2512.3512.132,226,300
Apr 20, 201812.5512.6012.4012.4412.222,078,400
Apr 19, 201812.6412.6612.4312.5312.311,856,800
Apr 18, 201812.7312.7912.6712.6912.461,125,100
Apr 17, 201812.6212.7812.6012.7312.502,740,100
Apr 16, 201812.5812.7012.5212.6212.402,112,800
Apr 13, 201812.5012.5812.4112.5512.331,245,200
Apr 12, 201812.7812.7912.4712.4712.251,817,000
Apr 11, 201812.7412.8812.7112.7312.502,069,000
Apr 10, 201812.7412.8712.7112.7712.543,093,100
Apr 09, 201812.7012.7912.5912.6812.451,980,900
Apr 06, 201812.8212.9612.6712.6912.463,117,700
Apr 05, 201812.8612.9312.6912.8412.611,260,000
Apr 04, 201812.7012.9312.6512.8712.642,356,400
Apr 03, 201812.5412.8612.4712.7712.542,482,000
Apr 02, 201813.0013.0212.4712.5212.303,943,100
Mar 29, 201812.9513.0712.8713.0012.772,954,900
Mar 28, 201812.6713.0312.6712.9412.715,437,800
Mar 27, 201812.5112.7712.3812.6112.392,674,300
Mar 26, 201812.5612.6212.4312.5012.282,078,800
Mar 23, 201812.6512.7412.3812.4812.263,208,800
Mar 22, 201812.6812.8912.6212.6212.402,310,700
Mar 21, 201812.7412.7912.5812.6812.451,982,100
Mar 20, 201812.8812.9712.7012.7712.542,436,000
Mar 19, 201812.8912.8912.7012.8712.643,072,100
Mar 16, 201812.8913.0212.7912.8912.663,709,700
Mar 15, 201812.9112.9612.8012.8812.651,563,300
Mar 14, 201812.9413.0112.8112.9112.681,959,200
Mar 14, 20180.25 Dividend
Mar 13, 201813.2713.4013.1713.2012.722,372,200
Mar 12, 201813.0613.2713.0513.2512.771,959,200
Mar 09, 201813.0113.0912.9313.0612.591,749,000
Mar 08, 201812.9913.0812.8912.9812.511,618,900
Mar 07, 201812.8012.9812.8012.9512.482,827,900
Mar 06, 201812.6712.9312.5812.8612.392,722,500
Mar 05, 201812.5512.7812.5512.6812.222,300,000
Mar 02, 201812.5112.5912.3912.5612.102,808,800
Mar 01, 201812.2412.6812.2412.5312.072,781,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...