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 |
| 22 Mar 2023 |
USD |
7.82 |
7.82 |
7.553 |
7.553 |
7.553 |
-0.365 (-4.61%)
|
17,731 |
| 21 Mar 2023 |
USD |
8.01 |
8.088 |
7.845 |
7.918 |
7.918 |
+0.103 (+1.32%)
|
26,074 |
| 20 Mar 2023 |
USD |
7.81 |
8.048 |
7.79 |
7.815 |
7.815 |
+0.05 (+0.64%)
|
44,986 |
| 17 Mar 2023 |
USD |
7.985 |
8.055 |
7.6901 |
7.765 |
7.765 |
-0.175 (-2.20%)
|
40,381 |
| 16 Mar 2023 |
USD |
8.15 |
8.15 |
7.6086 |
7.94 |
7.94 |
-0.215 (-2.64%)
|
58,535 |
| 15 Mar 2023 |
USD |
8.15 |
8.189 |
7.895 |
8.155 |
8.155 |
-0.315 (-3.72%)
|
29,589 |
| 14 Mar 2023 |
USD |
8.9495 |
9.0191 |
8.468 |
8.47 |
8.47 |
-0.308 (-3.51%)
|
37,845 |
| 13 Mar 2023 |
USD |
8.625 |
8.805 |
8.3881 |
8.778 |
8.778 |
-0.01 (-0.11%)
|
54,885 |
| 10 Mar 2023 |
USD |
9.5095 |
9.575 |
8.665 |
8.788 |
8.788 |
-0.863 (-8.94%)
|
53,867 |
| 9 Mar 2023 |
USD |
10.035 |
10.035 |
9.65 |
9.6507 |
9.6507 |
-0.484 (-4.78%)
|
41,715 |
| 8 Mar 2023 |
USD |
10.058 |
10.21 |
10.028 |
10.135 |
10.135 |
+0.025 (+0.25%)
|
18,970 |
| 7 Mar 2023 |
USD |
10.48 |
10.48 |
10.11 |
10.11 |
10.11 |
-0.405 (-3.85%)
|
40,222 |
| 6 Mar 2023 |
USD |
10.595 |
10.69 |
10.495 |
10.515 |
10.515 |
-0.035 (-0.33%)
|
29,372 |
| 3 Mar 2023 |
USD |
10.575 |
10.677 |
10.425 |
10.55 |
10.55 |
-0.095 (-0.89%)
|
38,657 |
| 2 Mar 2023 |
USD |
10.0188 |
10.7383 |
10.0187 |
10.645 |
10.645 |
+0.685 (+6.88%)
|
54,054 |
| 1 Mar 2023 |
USD |
10.275 |
10.275 |
9.878 |
9.96 |
9.96 |
-0.418 (-4.03%)
|
50,636 |
| 28 Feb 2023 |
USD |
10.38 |
10.45 |
10.295 |
10.378 |
10.378 |
-0.137 (-1.30%)
|
14,505 |
| 27 Feb 2023 |
USD |
10.65 |
10.805 |
10.41 |
10.515 |
10.515 |
-0.062 (-0.58%)
|
65,311 |
| 24 Feb 2023 |
USD |
10.9701 |
11 |
10.565 |
10.5766 |
10.5766 |
-0.598 (-5.35%)
|
38,449 |
| 23 Feb 2023 |
USD |
12.1 |
12.1 |
11.035 |
11.175 |
11.175 |
-1.178 (-9.54%)
|
58,354 |
| 22 Feb 2023 |
USD |
12.48 |
12.5564 |
12.353 |
12.353 |
12.353 |
-0.177 (-1.41%)
|
6,850 |
| 21 Feb 2023 |
USD |
12.9525 |
12.955 |
12.53 |
12.53 |
12.53 |
-0.388 (-3.00%)
|
20,877 |
| 20 Feb 2023 |
USD |
12.918 |
12.918 |
12.918 |
12.918 |
12.918 |
0.0 (0.0%)
|
8,400 |
| 17 Feb 2023 |
USD |
12.9 |
13.022 |
12.718 |
12.918 |
12.918 |
+0.07 (+0.54%)
|
4,963 |
| 16 Feb 2023 |
USD |
13.068 |
13.068 |
12.795 |
12.848 |
12.848 |
-0.02 (-0.16%)
|
9,988 |
| 15 Feb 2023 |
USD |
11.972 |
13.02 |
11.972 |
12.868 |
12.868 |
+0.738 (+6.08%)
|
176,620 |
| 14 Feb 2023 |
USD |
12.19 |
12.2 |
11.995 |
12.13 |
12.13 |
-0.042 (-0.35%)
|
8,399 |
| 13 Feb 2023 |
USD |
12.128 |
12.235 |
12.012 |
12.172 |
12.172 |
+0.16 (+1.33%)
|
29,566 |
| 10 Feb 2023 |
USD |
11.848 |
12.078 |
11.8384 |
12.012 |
12.012 |
+0.064 (+0.54%)
|
3,965 |
| 9 Feb 2023 |
USD |
12.41 |
12.41 |
11.928 |
11.948 |
11.948 |
-0.477 (-3.84%)
|
24,933 |
