MPW - Medical Properties Trust, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201921.2321.2421.0421.0921.09847,168
Dec 11, 20190.26 Dividend
Dec 10, 201921.3921.6321.3821.4921.236,420,800
Dec 09, 201921.2821.5721.2821.3921.134,739,800
Dec 06, 201921.3521.5321.2121.2721.013,675,700
Dec 05, 201921.0021.3021.0021.2921.033,093,000
Dec 04, 201920.9121.1120.8721.0620.814,993,700
Dec 03, 201920.5321.0920.5321.0220.774,365,800
Dec 02, 201920.6820.7320.4220.5620.313,516,400
Nov 29, 201920.7621.0520.7220.7620.512,660,600
Nov 27, 201920.6920.8220.5820.8220.576,008,500
Nov 26, 201920.1120.7720.0820.7520.5028,638,700
Nov 25, 201919.9320.1619.7619.9819.746,108,300
Nov 22, 201919.9320.0419.6419.7019.465,444,100
Nov 21, 201920.4520.5019.7219.8919.654,870,000
Nov 20, 201920.4320.5720.2320.4920.245,846,300
Nov 19, 201920.5920.7020.4020.4520.204,971,500
Nov 18, 201920.2820.6520.2620.5520.304,448,100
Nov 15, 201919.9620.2519.8520.2520.018,362,800
Nov 14, 201919.7819.9519.7419.9219.684,573,500
Nov 13, 201919.7719.9719.6919.7219.484,875,100
Nov 12, 201919.9920.0519.7019.7619.526,794,600
Nov 11, 201920.0020.0919.7519.9219.685,119,000
Nov 08, 201919.4419.9919.4119.9519.7117,648,900
Nov 07, 201919.4519.5919.0819.4219.198,440,500
Nov 06, 201919.2119.6118.9419.4419.2043,681,000
Nov 05, 201919.8219.8819.1519.1818.9513,380,400
Nov 04, 201920.7520.8120.4320.4420.194,020,800
Nov 01, 201920.7520.9220.6220.8220.573,566,600
Oct 31, 201920.5920.9020.4520.7320.483,277,500
Oct 30, 201920.5520.6220.4320.5720.322,500,700
Oct 29, 201920.4020.6520.4020.5120.262,973,300
Oct 28, 201920.3620.5020.2220.4120.163,379,800
Oct 25, 201920.4620.5020.2020.4520.202,877,300
Oct 24, 201920.5520.5920.3220.5420.293,484,800
Oct 23, 201920.2320.5520.1120.5020.254,331,600
Oct 22, 201920.4120.4420.1520.2420.004,614,200
Oct 21, 201920.1020.3220.0420.2920.045,711,700
Oct 18, 201919.9120.1619.8920.1019.862,319,300
Oct 17, 201919.6319.9719.6019.9319.692,286,700
Oct 16, 201919.5819.6719.5019.6019.363,084,000
Oct 15, 201919.6919.7519.5419.6619.422,192,200
Oct 14, 201919.7919.9419.5119.6219.382,484,600
Oct 11, 201919.8820.0219.7519.7719.533,035,500
Oct 10, 201919.8119.8919.5819.8319.591,889,300
Oct 09, 201919.8619.9119.6719.7719.532,458,400
Oct 08, 201919.7519.8919.5519.7819.543,983,600
Oct 07, 201919.3619.7719.3619.6619.423,409,800
Oct 04, 201919.3019.4719.2519.4719.233,219,900
Oct 03, 201919.1419.4419.0819.3119.082,853,100
Oct 02, 201919.3419.4019.0719.1618.932,647,400
Oct 01, 201919.5619.6119.2919.3119.082,809,200
Sep 30, 201919.5019.6019.4419.5619.322,662,000
Sep 27, 201919.6019.6719.3719.4719.232,844,100
Sep 26, 201919.6419.6419.4619.5819.343,367,500
Sep 25, 201919.3519.5419.3319.5219.283,481,200
Sep 24, 201919.1019.4119.0719.3519.124,926,500
Sep 23, 201919.1019.1018.8919.0718.845,090,700
Sep 20, 201919.0119.1118.8619.0418.817,667,100
Sep 19, 201919.0319.0318.9018.9518.722,134,300
Sep 18, 201919.1019.1918.6818.8918.663,947,100
Sep 17, 201918.8919.0718.8719.0518.822,248,000
Sep 16, 201918.5018.8618.4418.8118.582,415,100
Sep 13, 201918.9619.0818.3818.4618.244,515,400
Sep 12, 201918.9019.0218.8018.9418.712,462,500
Sep 11, 201918.5618.7818.5118.7318.503,784,500
Sep 11, 20190.26 Dividend
Sep 10, 201919.0019.0618.5518.8818.3915,030,100
Sep 09, 201919.2119.2219.0519.1218.632,746,200
Sep 06, 201919.0019.2619.0019.2218.734,056,300
Sep 05, 201919.1019.1818.8818.9918.504,368,100
Sep 04, 201919.0519.1918.9719.0918.604,350,700
Sep 03, 201918.6318.9918.5418.9418.454,097,700
Aug 30, 201918.7418.7518.5518.5918.112,887,700
Aug 29, 201918.5718.7518.5218.7518.271,122,500
Aug 28, 201918.4318.6018.3618.4617.992,202,500
Aug 27, 201918.6918.8418.4018.4117.943,239,600
Aug 26, 201918.4618.5218.3318.5218.041,542,200
Aug 23, 201918.4418.7018.2818.3117.842,580,900
Aug 22, 201918.3618.5218.3018.4918.011,623,300
Aug 21, 201918.2718.4318.1418.3717.902,647,400
Aug 20, 201918.3918.4018.2118.2517.782,391,700
Aug 19, 201918.2718.4018.1318.3017.831,690,500
Aug 16, 201917.8718.2017.8418.1517.683,157,700
Aug 15, 201917.6617.8417.5517.8217.362,945,100
Aug 14, 201917.7517.7917.5917.6217.173,976,100
Aug 13, 201917.8717.9117.6517.8517.393,432,800
Aug 12, 201918.1818.1917.8317.8417.384,640,000
Aug 09, 201918.1518.2117.9518.1117.643,135,700
Aug 08, 201917.8418.2017.6718.2017.735,243,900
Aug 07, 201917.6417.9617.3617.8417.384,055,600
Aug 06, 201917.3817.6817.3217.4817.033,864,800
Aug 05, 201917.7417.8017.0617.3316.883,378,300
Aug 02, 201917.7017.9517.5617.8717.413,282,600
Aug 01, 201917.8018.0217.5417.8517.393,540,000
Jul 31, 201917.7217.8517.5017.5017.054,242,400
Jul 30, 201917.7017.9117.6317.7417.283,395,200
Jul 29, 201917.9918.0117.6817.7117.253,666,300
Jul 26, 201917.7017.8317.5917.8217.365,751,500
Jul 25, 201917.6217.7017.4517.6117.165,887,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...