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 |
| 8 May 2023 |
USD |
8.59 |
8.6285 |
8.5 |
8.588 |
8.588 |
-0.01 (-0.11%)
|
26,662 |
| 5 May 2023 |
USD |
8.62 |
8.62 |
8.4088 |
8.5978 |
8.5978 |
+0.17 (+2.01%)
|
18,248 |
| 4 May 2023 |
USD |
8.29 |
8.445 |
8.058 |
8.428 |
8.428 |
+0.063 (+0.75%)
|
7,487 |
| 3 May 2023 |
USD |
8.3591 |
8.43 |
8.2381 |
8.365 |
8.365 |
+0.09 (+1.09%)
|
17,668 |
| 2 May 2023 |
USD |
8.5291 |
8.53 |
8.135 |
8.275 |
8.275 |
-0.448 (-5.14%)
|
27,835 |
| 28 Apr 2023 |
USD |
8.59 |
8.905 |
8.465 |
8.7234 |
8.7234 |
+0.043 (+0.50%)
|
42,687 |
| 27 Apr 2023 |
USD |
8.01 |
8.68 |
7.975 |
8.68 |
8.68 |
+0.682 (+8.53%)
|
20,131 |
| 26 Apr 2023 |
USD |
8.05 |
8.112 |
7.9 |
7.998 |
7.998 |
-0.017 (-0.21%)
|
12,668 |
| 25 Apr 2023 |
USD |
8.0482 |
8.05 |
7.9401 |
8.015 |
8.015 |
-0.133 (-1.63%)
|
14,082 |
| 24 Apr 2023 |
USD |
8.315 |
8.3189 |
8.0433 |
8.148 |
8.148 |
-0.13 (-1.57%)
|
17,822 |
| 21 Apr 2023 |
USD |
8.23 |
8.278 |
8.168 |
8.278 |
8.278 |
-0.027 (-0.33%)
|
18,841 |
| 20 Apr 2023 |
USD |
8.3092 |
8.372 |
8.262 |
8.305 |
8.305 |
-0.15 (-1.77%)
|
15,732 |
| 19 Apr 2023 |
USD |
8.2301 |
8.455 |
8.2109 |
8.455 |
8.455 |
+0.15 (+1.81%)
|
16,391 |
| 18 Apr 2023 |
USD |
8.45 |
8.49 |
8.3 |
8.305 |
8.305 |
-0.141 (-1.67%)
|
9,625 |
| 17 Apr 2023 |
USD |
8.31 |
8.4881 |
8.31 |
8.446 |
8.446 |
+0.196 (+2.38%)
|
3,789 |
| 14 Apr 2023 |
USD |
8.5812 |
8.61 |
8.185 |
8.25 |
8.25 |
-0.294 (-3.44%)
|
20,826 |
| 13 Apr 2023 |
USD |
8.65 |
8.7199 |
8.4069 |
8.5437 |
8.5437 |
-0.136 (-1.57%)
|
14,884 |
| 12 Apr 2023 |
USD |
8.885 |
9.0193 |
8.6032 |
8.6801 |
8.6801 |
-0.145 (-1.64%)
|
16,835 |
| 11 Apr 2023 |
USD |
8.47 |
8.828 |
8.47 |
8.825 |
8.825 |
+0.75 (+9.29%)
|
30,819 |
| 6 Apr 2023 |
USD |
8.17 |
8.189 |
8.03 |
8.075 |
8.075 |
-0.041 (-0.51%)
|
11,077 |
| 5 Apr 2023 |
USD |
8.04 |
8.155 |
8.025 |
8.1162 |
8.1162 |
+0.038 (+0.47%)
|
9,809 |
| 4 Apr 2023 |
USD |
8.24 |
8.2899 |
8 |
8.0785 |
8.0785 |
-0.098 (-1.20%)
|
6,831 |
| 3 Apr 2023 |
USD |
8.34 |
8.498 |
8.15 |
8.1763 |
8.1763 |
+0.006 (+0.08%)
|
29,453 |
| 31 Mar 2023 |
USD |
8.108 |
8.17 |
7.94 |
8.17 |
8.17 |
+0.146 (+1.83%)
|
19,962 |
| 30 Mar 2023 |
USD |
7.788 |
8.468 |
7.785 |
8.0235 |
8.0235 |
+0.316 (+4.10%)
|
21,219 |
| 29 Mar 2023 |
USD |
7.778 |
7.985 |
7.695 |
7.7076 |
7.7076 |
+0.33 (+4.47%)
|
32,063 |
| 28 Mar 2023 |
USD |
7.382 |
7.487 |
7.3589 |
7.378 |
7.378 |
-0.21 (-2.77%)
|
13,429 |
| 27 Mar 2023 |
USD |
7.63 |
7.64 |
7.492 |
7.588 |
7.588 |
+0.086 (+1.15%)
|
40,817 |
| 24 Mar 2023 |
USD |
7.178 |
7.502 |
7.115 |
7.502 |
7.502 |
+0.233 (+3.20%)
|
22,505 |
| 23 Mar 2023 |
USD |
7.4 |
7.568 |
7.225 |
7.2693 |
7.2693 |
-0.284 (-3.76%)
|
49,709 |
