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 |
| 13 Sep 2023 |
USD |
6.4 |
6.48 |
6.3101 |
6.4688 |
6.4688 |
-0.131 (-1.98%)
|
52,059 |
| 12 Sep 2023 |
USD |
6.459 |
6.5993 |
6.385 |
6.5993 |
6.5993 |
+0.049 (+0.74%)
|
14,831 |
| 11 Sep 2023 |
USD |
6.68 |
6.6993 |
6.55 |
6.5507 |
6.5507 |
-0.068 (-1.03%)
|
55,412 |
| 8 Sep 2023 |
USD |
6.738 |
6.74 |
6.5833 |
6.619 |
6.619 |
-0.19 (-2.79%)
|
15,902 |
| 7 Sep 2023 |
USD |
6.945 |
6.9488 |
6.745 |
6.8093 |
6.8093 |
-0.16 (-2.29%)
|
24,683 |
| 6 Sep 2023 |
USD |
7.101 |
7.145 |
6.94 |
6.9688 |
6.9688 |
-0.18 (-2.52%)
|
121,906 |
| 5 Sep 2023 |
USD |
7.24 |
7.28 |
7.131 |
7.1493 |
7.1493 |
-0.2 (-2.72%)
|
17,587 |
| 4 Sep 2023 |
USD |
7.3493 |
7.3493 |
7.3493 |
7.3493 |
7.3493 |
0.0 (0.0%)
|
0 |
| 1 Sep 2023 |
USD |
7.26 |
7.3595 |
7.26 |
7.3493 |
7.3493 |
+0.081 (+1.12%)
|
5,021 |
| 31 Aug 2023 |
USD |
7.1888 |
7.319 |
7.1791 |
7.268 |
7.268 |
-0.043 (-0.59%)
|
39,841 |
| 30 Aug 2023 |
USD |
7.27 |
7.3593 |
7.2 |
7.311 |
7.311 |
+0.076 (+1.05%)
|
42,762 |
| 29 Aug 2023 |
USD |
7.12 |
7.2788 |
7.0015 |
7.235 |
7.235 |
+0.244 (+3.49%)
|
49,749 |
| 25 Aug 2023 |
USD |
7.09 |
7.155 |
6.935 |
6.9913 |
6.9913 |
-0.004 (-0.05%)
|
11,800 |
| 24 Aug 2023 |
USD |
7.0188 |
7.235 |
6.98 |
6.995 |
6.995 |
+0.004 (+0.06%)
|
70,500 |
| 23 Aug 2023 |
USD |
6.8 |
7.015 |
6.7088 |
6.9907 |
6.9907 |
+0.151 (+2.21%)
|
19,295 |
| 22 Aug 2023 |
USD |
7.0488 |
7.05 |
6.62 |
6.8393 |
6.8393 |
+0.074 (+1.10%)
|
60,863 |
| 21 Aug 2023 |
USD |
6.96 |
7.0612 |
6.765 |
6.765 |
6.765 |
+0.375 (+5.87%)
|
87,824 |
| 18 Aug 2023 |
USD |
7.531 |
7.645 |
6.39 |
6.39 |
6.39 |
-1.149 (-15.24%)
|
199,301 |
| 17 Aug 2023 |
USD |
7.3412 |
7.5792 |
7.29 |
7.5392 |
7.5392 |
+0.08 (+1.07%)
|
41,189 |
| 16 Aug 2023 |
USD |
7.5588 |
7.6292 |
7.445 |
7.4593 |
7.4593 |
-0.15 (-1.97%)
|
20,417 |
| 15 Aug 2023 |
USD |
7.641 |
7.7192 |
7.5711 |
7.6092 |
7.6092 |
-0.221 (-2.82%)
|
78,696 |
| 14 Aug 2023 |
USD |
8.04 |
8.04 |
7.748 |
7.83 |
7.83 |
-0.179 (-2.23%)
|
31,553 |
| 11 Aug 2023 |
USD |
8.13 |
8.13 |
7.458 |
8.0088 |
8.0088 |
-0.219 (-2.66%)
|
124,054 |
| 10 Aug 2023 |
USD |
8.5088 |
8.6 |
8.178 |
8.228 |
8.228 |
-0.427 (-4.93%)
|
49,106 |
| 9 Aug 2023 |
USD |
8.6281 |
8.918 |
8.598 |
8.655 |
8.655 |
-0.064 (-0.74%)
|
23,717 |
| 8 Aug 2023 |
USD |
10.1 |
10.1 |
8.5293 |
8.7191 |
8.7191 |
-1.346 (-13.37%)
|
124,771 |
| 7 Aug 2023 |
USD |
9.94 |
10.0888 |
9.91 |
10.065 |
10.065 |
+0.04 (+0.40%)
|
9,210 |
| 4 Aug 2023 |
USD |
9.855 |
10.08 |
9.825 |
10.025 |
10.025 |
+0.267 (+2.74%)
|
8,829 |
| 3 Aug 2023 |
USD |
9.79 |
9.79 |
9.515 |
9.758 |
9.758 |
-0.121 (-1.22%)
|
32,723 |
| 2 Aug 2023 |
USD |
9.735 |
9.928 |
9.705 |
9.879 |
9.879 |
-0.07 (-0.70%)
|
20,795 |
