Medical Properties Trust, Inc. (MPW.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 12:54PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 02 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 30 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 29 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 26 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 25 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 24 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 23 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5 |
| 22 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 19 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 7 |
| 19 Apr 2024 | 0.15 Dividend | |||||
| 18 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.85 | 21 |
| 17 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.86 | - |
| 16 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.86 | 168 |
| 15 Apr 2024 | 70.00 | 70.00 | 69.99 | 69.99 | 69.86 | 8,561 |
| 12 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | - |
| 11 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | - |
| 10 Apr 2024 | 70.00 | 70.00 | 69.47 | 70.00 | 69.87 | 9,509 |
| 09 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.86 | - |
| 08 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.86 | - |
| 05 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.86 | 21 |
| 04 Apr 2024 | 71.41 | 73.00 | 71.41 | 73.00 | 72.86 | 10 |
| 03 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.35 | - |
| 02 Apr 2024 | 78.00 | 79.50 | 78.00 | 79.50 | 79.35 | 84 |
| 01 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.86 | 7 |
| 27 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.88 | - |
| 26 Mar 2024 | 68.62 | 68.62 | 66.00 | 66.00 | 65.88 | 35 |
| 25 Mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.49 | 8 |
| 22 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | - |
| 21 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | - |
| 20 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | - |
| 19 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | - |
| 15 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | - |
| 14 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | - |
| 13 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | - |
| 12 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | 100 |
| 11 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.87 | 11 |
| 08 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.87 | 194 |
| 07 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.86 | 102 |
| 06 Mar 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.67 | - |
| 05 Mar 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.67 | - |
| 04 Mar 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.67 | - |
| 01 Mar 2024 | 75.00 | 76.81 | 75.00 | 76.81 | 76.67 | 7,037 |
| 29 Feb 2024 | 72.08 | 72.24 | 72.08 | 72.24 | 72.10 | 1,605 |
| 28 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.86 | - |
| 27 Feb 2024 | 70.00 | 75.00 | 70.00 | 75.00 | 74.86 | 121 |
| 26 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.67 | 29 |
| 23 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.38 | - |
| 22 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.38 | 6 |
| 21 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.89 | - |
| 20 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.89 | 30 |
| 19 Feb 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.33 | - |
| 16 Feb 2024 | 66.50 | 66.50 | 62.70 | 61.45 | 61.33 | 3,952 |
| 15 Feb 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 66.38 | 1,005 |
| 14 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.89 | - |
| 13 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.89 | - |
| 12 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.89 | 6 |
| 09 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.89 | - |
| 08 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.89 | - |
| 07 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.89 | - |
| 06 Feb 2024 | 56.00 | 56.00 | 56.00 | 57.00 | 56.89 | 9 |
| 02 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.89 | - |
| 01 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.89 | - |
| 31 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.89 | - |
| 30 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.89 | - |
| 29 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.89 | 13 |
| 26 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.40 | - |
| 25 Jan 2024 | 58.00 | 58.00 | 58.00 | 55.50 | 55.40 | 27 |
| 24 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.90 | - |
| 23 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.90 | - |
| 22 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.90 | 9 |
| 19 Jan 2024 | 54.00 | 54.00 | 53.20 | 53.20 | 53.10 | 23 |
| 18 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.90 | - |
| 17 Jan 2024 | 59.55 | 59.55 | 53.00 | 53.00 | 52.90 | 222 |
| 16 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.68 | - |
| 15 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.68 | - |
| 12 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.68 | - |
| 11 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.68 | 207 |
| 10 Jan 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.57 | - |
| 09 Jan 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.57 | - |
| 08 Jan 2024 | 62.75 | 62.75 | 58.68 | 58.68 | 58.57 | 1,072 |
| 05 Jan 2024 | 85.40 | 85.40 | 59.00 | 61.00 | 60.89 | 6,129 |
| 04 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.83 | - |
| 03 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.83 | - |
| 02 Jan 2024 | 87.20 | 88.00 | 87.20 | 88.00 | 87.83 | 3,400 |
| 29 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.84 | - |
| 28 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.84 | - |
| 27 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.84 | - |
| 26 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.84 | 78 |
| 22 Dec 2023 | 84.20 | 84.20 | 84.20 | 84.20 | 84.04 | - |
| 21 Dec 2023 | 85.00 | 85.00 | 84.15 | 84.20 | 84.04 | 3,704 |
| 20 Dec 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 96.82 | - |
| 19 Dec 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 96.82 | - |
| 18 Dec 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 96.82 | - |
| 15 Dec 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 96.82 | 5 |
| 14 Dec 2023 | 86.00 | 97.00 | 86.00 | 97.00 | 96.82 | 2,273 |
| 13 Dec 2023 | 84.50 | 84.50 | 80.00 | 80.00 | 79.85 | 1,026 |
| 11 Dec 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 88.83 | - |
| 08 Dec 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 88.83 | - |
| 07 Dec 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 88.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.