MPW

Medical Properties Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Medical Properties Trust Inc MPW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.24 1.42% 17.14 20:00:00
Close Price Low Price High Price Open Price Previous Close
17.14 16.66 17.17 16.97 16.90
more quote information »

MPW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.5217.6316.1016.697,110,117-0.38-2.17%
1 Month18.7818.8716.1017.764,980,046-1.64-8.73%
3 Months19.4520.7216.1018.443,799,702-2.31-11.88%
6 Months14.5720.9014.0017.944,198,4492.5717.64%
1 Year19.3525.5012.3519.154,665,733-2.21-11.42%
3 Years12.9825.5011.8217.563,346,3624.1632.05%
5 Years11.4325.509.6116.003,090,6055.7149.96%

MPW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 17.14 0.24 1.42% 16.97 17.17 16.66 4,016,311
Sep 24 2020 16.90 0.65 4.0% 16.36 17.08 16.24 7,095,540
Sep 23 2020 16.25 -0.44 -2.64% 16.71 16.72 16.10 11,090,714
Sep 22 2020 16.69 -0.10 -0.6% 16.81 17.035 16.66 4,309,040
Sep 21 2020 16.79 -0.26 -1.52% 16.88 16.96 16.3169 5,017,935
Sep 18 2020 17.05 -0.60 -3.4% 17.52 17.63 16.96 8,037,354
Sep 17 2020 17.65 -0.55 -3.03% 17.90 18.13 17.525 4,920,558
Sep 16 2020 18.2023 -0.12 -0.64% 18.40 18.4984 18.06 4,094,987
Sep 15 2020 18.32 -0.04 -0.22% 18.51 18.65 18.25 3,517,543
Sep 14 2020 18.36 0.15 0.82% 18.31 18.57 18.205 5,090,634
Sep 11 2020 18.21 -0.16 -0.87% 18.47 18.61 18.04 1,712,766
Sep 10 2020 18.37 0.09 0.49% 18.36 18.635 18.00 3,891,834
Sep 09 2020 18.28 0.06 0.33% 18.16 18.4448 17.99 5,070,603
Sep 08 2020 18.22 -0.18 -0.98% 18.40 18.65 18.18 4,130,362
Sep 04 2020 18.40 -0.05 -0.27% 18.52 18.67 18.045 4,494,969
Sep 03 2020 18.45 -0.20 -1.07% 18.71 18.87 18.39 4,876,868
Sep 02 2020 18.65 -0.05 -0.27% 18.55 18.82 18.44 6,485,401
Sep 01 2020 18.70 0.14 0.75% 18.54 18.73 18.27 3,461,807
Aug 31 2020 18.56 -0.04 -0.22% 18.55 18.67 18.45 4,783,537
Aug 28 2020 18.60 -0.08 -0.43% 18.78 18.78 18.51 4,000,922
Aug 27 2020 18.68 0.30 1.63% 18.48 18.84 18.40 4,840,231
See More Historical Prices »


Your Recent History
NYSE
MPW
Medical Pr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.