Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

MPW

Medical Properties Trust

$18.76 0.34 (1.85%)
17:34 EDT MPW Stock Quote Delayed 15 Minutes
  • MPW Stock Chart
  • Historical MPW Prices
Dividend & Yield:       0.99 (5.28%)
P/E:       21.87
Market Cap:       6.84B
EPS:       0.857989
Volume:       2.87M
Day's Range:       18.44 - 18.81
52wk Range:       13.26 - 18.92
Previous Close:       18.76
Historical Data for MPW
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 18.47 18.81 18.44 2,869,300 18.76 0.34   1.85%
05/23/19 18.19 18.43 18.12 3,654,616 18.42 0.13   0.71%
05/22/19 18.15 18.36 18.13 2,283,260 18.29 0.08   0.44%
05/21/19 18.12 18.26 18.08 1,956,877 18.21 0.23   1.28%
05/20/19 18.24 18.24 17.96 2,453,977 17.98 -0.26   -1.43%
05/17/19 18.18 18.28 18.07 2,016,300 18.24 0.00   0.00%
05/16/19 18.00 18.32 17.95 2,147,530 18.24 0.15   0.83%
05/15/19 18.05 18.16 17.97 2,452,081 18.09 0.11   0.61%
05/14/19 17.94 18.01 17.85 2,201,839 17.98 0.04   0.22%
05/13/19 17.72 17.99 17.71 2,187,357 17.94 0.06   0.34%
05/10/19 17.58 17.92 17.56 2,030,600 17.88 0.28   1.59%
05/09/19 17.64 17.69 17.42 1,708,208 17.60 -0.03   -0.17%
05/08/19 17.76 17.84 17.63 2,614,800 17.63 -0.01   -0.06%
05/07/19 17.87 17.91 17.53 3,221,215 17.64 -0.28   -1.56%
05/06/19 17.83 18.09 17.70 2,948,349 17.92 -0.18   -0.99%
05/03/19 17.82 18.14 17.74 3,346,600 18.10 0.45   2.55%
05/02/19 17.26 17.94 17.18 3,601,786 17.65 0.22   1.26%
05/01/19 17.55 17.67 17.41 2,966,066 17.43 -0.03   -0.17%
04/30/19 17.28 17.58 17.22 2,952,266 17.46 0.21   1.22%
04/29/19 17.49 17.52 17.25 2,123,143 17.25 -0.23   -1.32%
04/26/19 17.60 17.63 17.46 2,657,100 17.48 0.02   0.11%
04/25/19 17.53 17.61 17.35 2,006,262 17.46 -0.07   -0.40%
04/24/19 17.25 17.57 17.20 2,901,951 17.53 0.31   1.80%
04/23/19 17.07 17.26 17.03 4,438,781 17.22 0.24   1.41%
04/22/19 17.20 17.21 16.83 4,520,027 16.98 -0.26   -1.51%
04/18/19 17.28 17.31 17.18 5,166,600 17.24 -0.02   -0.12%
04/17/19 18.02 18.02 17.22 5,187,603 17.26 -0.69   -3.84%
04/16/19 18.42 18.54 17.83 4,130,716 17.95 -0.46   -2.50%
04/15/19 18.68 18.75 18.37 4,402,977 18.41 -0.35   -1.87%
04/12/19 18.78 18.80 18.57 2,116,900 18.76 -0.09   -0.48%
04/11/19 18.84 18.90 18.73 2,201,682 18.85 0.03   0.16%
04/10/19 18.65 18.86 18.62 2,558,814 18.82 0.32   1.73%
04/09/19 18.59 18.65 18.49 1,885,638 18.50 -0.12   -0.64%
04/08/19 18.75 18.75 18.52 2,524,781 18.62 -0.13   -0.69%
04/05/19 18.65 18.76 18.59 1,613,700 18.75 0.07   0.37%
04/04/19 18.84 18.86 18.56 3,779,673 18.68 -0.16   -0.85%
04/03/19 18.83 18.92 18.69 2,987,634 18.84 0.01   0.05%
04/02/19 18.75 18.86 18.55 3,108,652 18.83 0.09   0.48%
04/01/19 18.53 18.74 18.35 3,780,621 18.74 0.23   1.24%
03/29/19 18.70 18.75 18.47 5,302,600 18.51 -0.18   -0.96%
03/28/19 18.66 18.73 18.53 3,530,297 18.69 0.15   0.81%
03/27/19 18.70 18.75 18.48 3,019,897 18.54 -0.12   -0.64%
03/26/19 18.74 18.84 18.61 3,987,633 18.66 0.02   0.11%
03/25/19 18.53 18.68 18.38 2,227,431 18.64 0.10   0.54%
03/22/19 18.80 18.89 18.52 2,639,900 18.54 -0.30   -1.59%
03/21/19 18.28 18.87 18.25 2,732,789 18.84 0.50   2.73%
03/20/19 18.20 18.42 17.97 3,065,326 18.34 0.14   0.77%
03/19/19 18.22 18.26 18.07 4,773,449 18.20 -0.03   -0.16%
03/18/19 18.31 18.38 18.07 2,966,074 18.23 -0.07   -0.38%
03/15/19 18.47 18.51 18.27 7,376,200 18.30 -0.17   -0.92%
03/14/19 18.33 18.50 18.30 4,664,239 18.47 0.22   1.21%
03/13/19 18.06 18.38 18.05 3,829,439 18.25 0.00   0.00%
03/12/19 18.50 18.55 18.23 4,737,074 18.25 -0.24   -1.30%
03/11/19 18.12 18.51 18.12 3,706,092 18.49 0.45   2.49%
03/08/19 18.10 18.27 17.97 3,552,100 18.04 -0.11   -0.61%
03/07/19 18.14 18.34 18.10 5,725,143 18.15 0.07   0.39%
03/06/19 18.20 18.23 18.03 2,834,785 18.08 -0.12   -0.66%
03/05/19 18.29 18.38 18.18 3,635,127 18.20 -0.12   -0.66%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?