Mail

MPW - Medical Properties Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2019	17.87	18.20	17.55	18.15	18.15	3,154,900
Aug 15, 2019	17.66	17.84	17.55	17.82	17.82	2,945,100
Aug 14, 2019	17.75	17.79	17.59	17.62	17.62	3,976,100
Aug 13, 2019	17.87	17.91	17.65	17.85	17.85	3,432,800
Aug 12, 2019	18.18	18.19	17.83	17.84	17.84	4,640,000
Aug 09, 2019	18.15	18.21	17.95	18.11	18.11	3,135,700
Aug 08, 2019	17.84	18.20	17.67	18.20	18.20	5,243,900
Aug 07, 2019	17.64	17.96	17.36	17.84	17.84	4,055,600
Aug 06, 2019	17.38	17.68	17.32	17.48	17.48	3,864,800
Aug 05, 2019	17.74	17.80	17.06	17.33	17.33	3,378,300
Aug 02, 2019	17.70	17.95	17.56	17.87	17.87	3,282,600
Aug 01, 2019	17.80	18.02	17.54	17.85	17.85	3,540,000
Jul 31, 2019	17.72	17.85	17.50	17.50	17.50	4,242,400
Jul 30, 2019	17.70	17.91	17.63	17.74	17.74	3,395,200
Jul 29, 2019	17.99	18.01	17.68	17.71	17.71	3,666,300
Jul 26, 2019	17.70	17.83	17.59	17.82	17.82	5,751,500
Jul 25, 2019	17.62	17.70	17.45	17.61	17.61	5,887,600
Jul 24, 2019	17.96	17.98	17.61	17.67	17.67	12,421,300
Jul 23, 2019	17.61	17.71	17.55	17.65	17.65	3,249,800
Jul 22, 2019	17.58	17.70	17.47	17.54	17.54	4,098,200
Jul 19, 2019	18.19	18.25	17.47	17.49	17.49	6,362,300
Jul 18, 2019	17.95	18.22	17.84	18.20	18.20	15,837,400
Jul 17, 2019	17.88	18.20	17.73	17.92	17.92	10,815,400
Jul 16, 2019	17.50	17.93	17.50	17.86	17.86	41,779,700
Jul 15, 2019	18.49	18.57	18.20	18.29	18.29	2,523,800
Jul 12, 2019	18.47	18.56	18.35	18.51	18.51	1,817,100
Jul 11, 2019	18.70	18.74	18.36	18.45	18.45	2,619,800
Jul 10, 2019	18.55	18.75	18.46	18.66	18.66	2,114,300
Jul 09, 2019	18.34	18.54	18.34	18.44	18.44	1,808,300
Jul 08, 2019	18.26	18.47	18.23	18.38	18.38	2,010,500
Jul 05, 2019	18.13	18.36	17.80	18.29	18.29	1,899,900
Jul 03, 2019	18.15	18.44	18.15	18.33	18.33	1,739,700
Jul 02, 2019	17.73	18.17	17.56	18.06	18.06	5,375,000
Jul 01, 2019	17.56	17.56	17.10	17.46	17.46	2,493,400
Jun 28, 2019	17.38	17.57	17.34	17.44	17.44	5,442,300
Jun 27, 2019	17.23	17.40	17.19	17.37	17.37	2,710,700
Jun 26, 2019	17.79	17.84	17.08	17.11	17.11	4,381,600
Jun 25, 2019	18.10	18.21	17.79	17.79	17.79	3,834,000
Jun 24, 2019	18.25	18.27	18.01	18.04	18.04	2,097,400
Jun 21, 2019	18.39	18.39	18.08	18.21	18.21	7,836,300
Jun 20, 2019	18.40	18.58	18.36	18.43	18.43	2,864,600
Jun 19, 2019	18.15	18.35	18.02	18.28	18.28	2,893,300
Jun 18, 2019	18.21	18.35	18.07	18.19	18.19	2,336,300
Jun 17, 2019	18.08	18.26	18.08	18.13	18.13	2,634,400
Jun 14, 2019	17.98	18.21	17.95	18.04	18.04	1,572,300
Jun 13, 2019	17.90	18.09	17.87	18.03	18.03	2,097,700
Jun 12, 2019	17.81	17.97	17.77	17.87	17.87	2,256,800
Jun 12, 2019	0.25 Dividend
Jun 11, 2019	18.03	18.09	17.81	18.02	17.77	2,846,600
Jun 10, 2019	18.33	18.40	18.01	18.01	17.76	1,837,600
Jun 07, 2019	18.39	18.52	18.25	18.33	18.08	4,247,200
Jun 06, 2019	18.09	18.34	17.90	18.32	18.07	4,764,400
Jun 05, 2019	17.89	18.13	17.89	18.11	17.86	2,991,800
Jun 04, 2019	17.83	17.84	17.52	17.79	17.54	4,525,600
Jun 03, 2019	17.90	17.95	17.67	17.92	17.67	3,590,400
May 31, 2019	17.67	17.86	17.63	17.78	17.53	2,880,100
May 30, 2019	17.77	17.88	17.63	17.75	17.50	2,063,800
May 29, 2019	18.07	18.07	17.65	17.70	17.45	3,024,200
May 28, 2019	18.82	18.84	18.04	18.04	17.79	6,738,800
May 24, 2019	18.47	18.81	18.44	18.76	18.50	3,003,900
May 23, 2019	18.19	18.43	18.12	18.42	18.16	3,654,600
May 22, 2019	18.15	18.36	18.13	18.29	18.04	2,283,300
May 21, 2019	18.12	18.26	18.08	18.21	17.96	1,956,900
May 20, 2019	18.24	18.24	17.95	17.98	17.73	2,454,000
May 17, 2019	18.18	18.28	18.07	18.24	17.99	2,016,400
May 16, 2019	18.00	18.32	17.95	18.24	17.99	2,147,500
May 15, 2019	18.05	18.16	17.97	18.09	17.84	2,452,100
May 14, 2019	17.94	18.01	17.85	17.98	17.73	2,201,800
May 13, 2019	17.72	17.99	17.71	17.94	17.69	2,187,400
May 10, 2019	17.58	17.93	17.56	17.88	17.63	2,030,600
May 09, 2019	17.64	17.69	17.42	17.60	17.36	1,708,200
May 08, 2019	17.76	17.84	17.63	17.63	17.39	2,614,800
May 07, 2019	17.87	17.91	17.53	17.64	17.40	3,221,200
May 06, 2019	17.83	18.09	17.70	17.92	17.67	2,948,300
May 03, 2019	17.82	18.14	17.74	18.10	17.85	3,346,600
May 02, 2019	17.26	17.94	17.18	17.65	17.41	3,601,800
May 01, 2019	17.55	17.67	17.41	17.43	17.19	2,966,100
Apr 30, 2019	17.28	17.59	17.22	17.46	17.22	2,952,300
Apr 29, 2019	17.49	17.52	17.25	17.25	17.01	2,123,100
Apr 26, 2019	17.60	17.63	17.46	17.48	17.24	2,657,100
Apr 25, 2019	17.53	17.61	17.35	17.46	17.22	2,006,300
Apr 24, 2019	17.25	17.57	17.20	17.53	17.29	2,902,000
Apr 23, 2019	17.07	17.26	17.03	17.22	16.98	4,438,800
Apr 22, 2019	17.20	17.21	16.83	16.98	16.74	4,520,000
Apr 18, 2019	17.28	17.31	17.18	17.24	17.00	5,166,600
Apr 17, 2019	18.02	18.02	17.22	17.26	17.02	5,187,600
Apr 16, 2019	18.42	18.54	17.83	17.95	17.70	4,132,300
Apr 15, 2019	18.68	18.75	18.37	18.41	18.15	4,403,000
Apr 12, 2019	18.78	18.80	18.57	18.76	18.50	2,116,900
Apr 11, 2019	18.84	18.90	18.73	18.85	18.59	2,201,700
Apr 10, 2019	18.65	18.86	18.62	18.82	18.56	2,558,800
Apr 09, 2019	18.59	18.65	18.49	18.50	18.24	1,885,600
Apr 08, 2019	18.75	18.75	18.52	18.62	18.36	2,526,800
Apr 05, 2019	18.65	18.76	18.59	18.75	18.49	1,613,800
Apr 04, 2019	18.84	18.86	18.56	18.68	18.42	3,779,700
Apr 03, 2019	18.83	18.92	18.69	18.84	18.58	2,987,600
Apr 02, 2019	18.75	18.86	18.55	18.83	18.57	3,108,700
Apr 01, 2019	18.53	18.74	18.35	18.74	18.48	3,781,400
Mar 29, 2019	18.70	18.75	18.47	18.51	18.25	5,302,700
Mar 28, 2019	18.66	18.73	18.53	18.69	18.43	3,530,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...