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 |
| 1 Aug 2023 |
USD |
9.989 |
10.058 |
9.762 |
9.9485 |
9.9485 |
-0.032 (-0.32%)
|
10,744 |
| 31 Jul 2023 |
USD |
10.08 |
10.2095 |
9.9008 |
9.9801 |
9.9801 |
-0.098 (-0.97%)
|
23,882 |
| 28 Jul 2023 |
USD |
10.4 |
10.425 |
10.075 |
10.078 |
10.078 |
-0.401 (-3.82%)
|
7,536 |
| 27 Jul 2023 |
USD |
10.7 |
10.739 |
10.465 |
10.4785 |
10.4785 |
-0.046 (-0.44%)
|
17,609 |
| 26 Jul 2023 |
USD |
10.42 |
10.619 |
10.42 |
10.525 |
10.525 |
+0.13 (+1.25%)
|
132,495 |
| 25 Jul 2023 |
USD |
10.455 |
10.4784 |
10.2915 |
10.395 |
10.395 |
-0.106 (-1.01%)
|
8,520 |
| 24 Jul 2023 |
USD |
10.35 |
10.538 |
10.3 |
10.501 |
10.501 |
+0.176 (+1.70%)
|
10,903 |
| 21 Jul 2023 |
USD |
10.28 |
10.335 |
10.241 |
10.325 |
10.325 |
-0.026 (-0.25%)
|
7,384 |
| 20 Jul 2023 |
USD |
10.37 |
10.398 |
10.308 |
10.351 |
10.351 |
-0.044 (-0.42%)
|
37,923 |
| 19 Jul 2023 |
USD |
10.065 |
10.395 |
10.06 |
10.395 |
10.395 |
+0.467 (+4.70%)
|
16,349 |
| 18 Jul 2023 |
USD |
9.91 |
10.01 |
9.84 |
9.9285 |
9.9285 |
+0.06 (+0.61%)
|
5,814 |
| 17 Jul 2023 |
USD |
9.83 |
9.929 |
9.775 |
9.868 |
9.868 |
+0.068 (+0.69%)
|
65,703 |
| 14 Jul 2023 |
USD |
9.86 |
9.91 |
9.705 |
9.8 |
9.8 |
-0.031 (-0.32%)
|
13,859 |
| 13 Jul 2023 |
USD |
9.899 |
9.975 |
9.8115 |
9.831 |
9.831 |
+0.023 (+0.23%)
|
11,817 |
| 12 Jul 2023 |
USD |
9.898 |
9.925 |
9.785 |
9.808 |
9.808 |
+0.143 (+1.48%)
|
8,836 |
| 11 Jul 2023 |
USD |
9.52 |
9.685 |
9.4185 |
9.665 |
9.665 |
+0.27 (+2.87%)
|
19,044 |
| 10 Jul 2023 |
USD |
9.17 |
9.4 |
9.115 |
9.395 |
9.395 |
+0.068 (+0.73%)
|
10,674 |
| 7 Jul 2023 |
USD |
9.14 |
9.38 |
9.105 |
9.327 |
9.327 |
+0.226 (+2.48%)
|
11,589 |
| 6 Jul 2023 |
USD |
9.3 |
9.34 |
8.992 |
9.1015 |
9.1015 |
-0.536 (-5.57%)
|
16,827 |
| 5 Jul 2023 |
USD |
9.4401 |
9.715 |
9.36 |
9.638 |
9.638 |
+0.113 (+1.19%)
|
53,590 |
| 4 Jul 2023 |
USD |
9.525 |
9.525 |
9.525 |
9.525 |
9.525 |
0.0 (0.0%)
|
0 |
| 3 Jul 2023 |
USD |
9.229 |
9.53 |
9.22 |
9.525 |
9.525 |
+0.31 (+3.36%)
|
17,055 |
| 30 Jun 2023 |
USD |
9.27 |
9.3966 |
9.1933 |
9.215 |
9.215 |
+0.017 (+0.18%)
|
14,208 |
| 29 Jun 2023 |
USD |
9.12 |
9.2507 |
9.12 |
9.198 |
9.198 |
+0.109 (+1.20%)
|
6,849 |
| 28 Jun 2023 |
USD |
9.165 |
9.165 |
9.085 |
9.089 |
9.089 |
-0.203 (-2.18%)
|
93,090 |
| 27 Jun 2023 |
USD |
8.96 |
9.3 |
8.898 |
9.292 |
9.292 |
+0.443 (+5.01%)
|
8,166 |
| 26 Jun 2023 |
USD |
8.67 |
8.8678 |
8.66 |
8.8486 |
8.8486 |
+0.134 (+1.53%)
|
9,943 |
| 23 Jun 2023 |
USD |
8.735 |
8.7685 |
8.678 |
8.715 |
8.715 |
+0.003 (+0.03%)
|
1,391 |
| 22 Jun 2023 |
USD |
8.875 |
8.94 |
8.635 |
8.712 |
8.712 |
-0.23 (-2.57%)
|
8,678 |
| 21 Jun 2023 |
USD |
8.9615 |
8.988 |
8.905 |
8.942 |
8.942 |
-0.108 (-1.19%)
|
9,084 |
