Medical Properties Trust Inc.
Sector:
Real Estate,
Industry:
Health Care REITs
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
5.67 |
5.7588 |
5.66 |
5.69 |
5.69 |
+0.05 (+0.89%)
|
14,553 |
| 3 Oct 2024 |
USD |
5.55 |
5.64 |
5.47 |
5.64 |
5.64 |
+0.04 (+0.71%)
|
37,740 |
| 2 Oct 2024 |
USD |
5.72 |
5.77 |
5.55 |
5.6 |
5.6 |
-0.169 (-2.92%)
|
49,302 |
| 1 Oct 2024 |
USD |
5.86 |
5.91 |
5.725 |
5.7686 |
5.7686 |
-0.091 (-1.56%)
|
19,693 |
| 30 Sep 2024 |
USD |
5.94 |
6 |
5.82 |
5.86 |
5.86 |
-0.025 (-0.42%)
|
17,753 |
| 27 Sep 2024 |
USD |
5.97 |
6.04 |
5.88 |
5.885 |
5.885 |
-0.015 (-0.25%)
|
72,733 |
| 26 Sep 2024 |
USD |
6.008 |
6.01 |
5.8894 |
5.9 |
5.9 |
-0.11 (-1.83%)
|
34,607 |
| 25 Sep 2024 |
USD |
6.06 |
6.09 |
5.99 |
6.01 |
6.01 |
-0.11 (-1.80%)
|
20,882 |
| 24 Sep 2024 |
USD |
5.9 |
6.18 |
5.9 |
6.12 |
6.12 |
+0.31 (+5.34%)
|
102,306 |
| 23 Sep 2024 |
USD |
5.758 |
5.8669 |
5.682 |
5.81 |
5.81 |
+0.004 (+0.08%)
|
63,428 |
| 20 Sep 2024 |
USD |
6.03 |
6.03 |
5.76 |
5.8055 |
5.8055 |
+0.025 (+0.44%)
|
27,577 |
| 19 Sep 2024 |
USD |
6.08 |
6.08 |
5.755 |
5.78 |
5.78 |
-0.209 (-3.49%)
|
87,774 |
| 18 Sep 2024 |
USD |
6.28 |
6.28 |
5.7712 |
5.9888 |
5.9888 |
-0.286 (-4.56%)
|
128,255 |
| 17 Sep 2024 |
USD |
6.37 |
6.53 |
6.22 |
6.275 |
6.275 |
-0.016 (-0.26%)
|
39,837 |
| 16 Sep 2024 |
USD |
6.4 |
6.49 |
6.13 |
6.2912 |
6.2912 |
+0.131 (+2.13%)
|
92,019 |
| 13 Sep 2024 |
USD |
5.648 |
6.27 |
5.648 |
6.16 |
6.16 |
+0.477 (+8.40%)
|
283,387 |
| 12 Sep 2024 |
USD |
5.03 |
5.746 |
5.03 |
5.6828 |
5.6828 |
+0.883 (+18.39%)
|
431,633 |
| 11 Sep 2024 |
USD |
4.75 |
4.8412 |
4.73 |
4.8 |
4.8 |
+0.054 (+1.14%)
|
43,134 |
| 10 Sep 2024 |
USD |
4.94 |
4.97 |
4.689 |
4.746 |
4.746 |
-0.274 (-5.46%)
|
50,216 |
| 9 Sep 2024 |
USD |
4.825 |
5.085 |
4.69 |
5.02 |
5.02 |
+0.17 (+3.51%)
|
64,488 |
| 6 Sep 2024 |
USD |
4.91 |
5.025 |
4.835 |
4.85 |
4.85 |
-0.04 (-0.82%)
|
41,648 |
| 5 Sep 2024 |
USD |
4.85 |
5.06 |
4.84 |
4.89 |
4.89 |
+0.13 (+2.73%)
|
133,018 |
| 4 Sep 2024 |
USD |
4.56 |
4.81 |
4.56 |
4.76 |
4.76 |
+0.19 (+4.16%)
|
109,278 |
| 3 Sep 2024 |
USD |
4.49 |
4.63 |
4.43 |
4.57 |
4.57 |
+0.08 (+1.78%)
|
92,014 |
| 2 Sep 2024 |
USD |
4.49 |
4.49 |
4.49 |
4.49 |
4.49 |
0.0 (0.0%)
|
0 |
| 30 Aug 2024 |
USD |
4.45 |
4.54 |
4.45 |
4.49 |
4.49 |
+0.08 (+1.81%)
|
49,952 |
| 29 Aug 2024 |
USD |
4.41 |
4.46 |
4.35 |
4.41 |
4.41 |
+0.029 (+0.65%)
|
13,701 |
| 28 Aug 2024 |
USD |
4.41 |
4.41 |
4.3624 |
4.3814 |
4.3814 |
-0.044 (-0.99%)
|
24,562 |
| 27 Aug 2024 |
USD |
4.36 |
4.51 |
4.3512 |
4.425 |
4.425 |
-0.131 (-2.88%)
|
29,285 |
| 23 Aug 2024 |
USD |
4.46 |
4.64 |
4.46 |
4.556 |
4.556 |
+0.036 (+0.80%)
|
31,682 |
