MPW

Medical Properties Historical Data

MPW Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 17.19 -0.71 -3.97% 17.55 17.7975 17.18 2,772,113
Oct 27 2020 17.90 -0.27 -1.49% 18.12 18.33 17.90 2,702,302
Oct 26 2020 18.17 -0.13 -0.71% 18.09 18.22 17.93 2,766,889
Oct 23 2020 18.30 0.35 1.95% 18.09 18.31 17.94 2,451,322
Oct 22 2020 17.95 0.11 0.62% 17.83 17.96 17.70 2,257,375
Oct 21 2020 17.84 -0.06 -0.34% 17.81 17.94 17.63 2,350,826
Oct 20 2020 17.90 0.22 1.24% 17.85 18.15 17.82 1,863,569
Oct 19 2020 17.68 -0.37 -2.05% 18.18 18.18 17.65 3,940,853
Oct 16 2020 18.05 -0.27 -1.47% 18.13 18.29 17.90 2,160,570
Oct 15 2020 18.32 0.08 0.44% 18.17 18.57 18.01 2,309,528
Oct 14 2020 18.24 -0.38 -2.04% 18.54 18.565 18.20 2,150,657
Oct 13 2020 18.62 -0.12 -0.64% 18.55 18.70 18.37 2,982,030
Oct 12 2020 18.74 0.15 0.81% 18.66 18.79 18.54 2,958,631
Oct 09 2020 18.59 -0.11 -0.59% 18.89 18.94 18.50 3,160,893
Oct 08 2020 18.70 0.32 1.74% 18.40 18.71 18.35 2,401,902
Oct 07 2020 18.38 0.00 +0.00% 18.76 18.76 18.26 0
Oct 07 2020 18.38 -0.25 -1.34% 18.76 18.76 18.26 2,701,950
Oct 06 2020 18.63 -0.07 -0.37% 18.75 18.98 18.472 4,257,366
Oct 05 2020 18.70 0.14 0.75% 18.68 18.75 18.22 3,423,764
Oct 02 2020 18.56 0.38 2.09% 17.90 18.62 17.71 4,133,709
Oct 01 2020 18.18 0.55 3.12% 17.73 18.19 17.58 3,797,913
Sep 30 2020 17.63 0.04 0.23% 17.69 17.895 17.425 5,257,110
Sep 29 2020 17.59 -0.01 -0.06% 17.60 17.61 17.275 3,877,155
Sep 28 2020 17.60 0.46 2.68% 17.48 17.64 17.22 3,650,975
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 07 2020 18.40 0.00 +0.00% 18.52 18.67 18.045 0
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
Aug 26 2020 18.38 -0.42 -2.23% 18.85 18.99 18.29 4,878,261
Aug 25 2020 18.80 0.00 0.0% 18.80 19.00 18.555 3,035,581
Aug 24 2020 18.80 0.21 1.13% 18.83 18.83 18.34 4,024,779
Aug 21 2020 18.59 -0.11 -0.59% 18.78 18.875 18.2518 4,339,143
Aug 20 2020 18.70 0.07 0.38% 18.58 18.87 18.35 8,169,007
Aug 19 2020 18.63 -0.65 -3.37% 19.31 19.31 18.57 3,612,773
Aug 18 2020 19.28 -0.09 -0.44% 19.25 19.40 19.06 3,719,386
Aug 17 2020 19.365 0.13 0.66% 19.25 19.71 19.15 2,233,249
Aug 14 2020 19.2372 0.00 0.0% 19.05 19.33 19.00 2,705,767
Aug 13 2020 19.2381 -0.27 -1.39% 19.40 19.69 19.03 1,920,044
Aug 12 2020 19.51 -0.04 -0.2% 19.70 19.73 19.335 2,347,012
Aug 11 2020 19.55 -0.37 -1.86% 20.10 20.18 19.44 2,919,477
Aug 10 2020 19.92 0.05 0.25% 19.87 20.185 19.81 2,337,235
Aug 07 2020 19.87 0.16 0.81% 19.70 20.14 19.625 2,700,595
Aug 06 2020 19.71 -0.09 -0.45% 19.75 20.10 19.60 3,107,451
Aug 05 2020 19.80 -0.21 -1.07% 20.07 20.17 19.70 1,493,725
Aug 04 2020 20.0136 0.11 0.57% 19.90 20.185 19.61 2,158,301
Aug 03 2020 19.90 -0.23 -1.14% 20.12 20.13 19.65 2,154,020
Jul 31 2020 20.13 -0.45 -2.19% 20.50 20.57 19.53 3,783,782


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.