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 Feb 2023 |
USD |
12.306 |
12.58 |
12.306 |
12.425 |
12.425 |
+0.01 (+0.08%)
|
7,197 |
| 7 Feb 2023 |
USD |
12.36 |
12.632 |
12.19 |
12.415 |
12.415 |
+0.01 (+0.08%)
|
12,507 |
| 6 Feb 2023 |
USD |
12.64 |
12.66 |
12.302 |
12.405 |
12.405 |
-0.21 (-1.66%)
|
21,370 |
| 3 Feb 2023 |
USD |
12.6293 |
12.857 |
12.615 |
12.615 |
12.615 |
-0.697 (-5.24%)
|
13,920 |
| 2 Feb 2023 |
USD |
13.168 |
13.64 |
13.164 |
13.312 |
13.312 |
+0.722 (+5.73%)
|
10,758 |
| 1 Feb 2023 |
USD |
12.965 |
12.99 |
12.545 |
12.59 |
12.59 |
-0.345 (-2.67%)
|
9,162 |
| 31 Jan 2023 |
USD |
12.78 |
12.935 |
12.715 |
12.935 |
12.935 |
+0.165 (+1.29%)
|
32,580 |
| 30 Jan 2023 |
USD |
12.912 |
13.098 |
12.695 |
12.77 |
12.77 |
-0.1 (-0.78%)
|
12,743 |
| 27 Jan 2023 |
USD |
12.56 |
12.87 |
12.375 |
12.87 |
12.87 |
+0.295 (+2.35%)
|
9,443 |
| 26 Jan 2023 |
USD |
12.195 |
12.728 |
12.032 |
12.575 |
12.575 |
+0.12 (+0.96%)
|
26,990 |
| 25 Jan 2023 |
USD |
12.965 |
13.015 |
12.34 |
12.455 |
12.455 |
-1.081 (-7.99%)
|
29,210 |
| 24 Jan 2023 |
USD |
13.78 |
13.78 |
13.492 |
13.536 |
13.536 |
-0.214 (-1.56%)
|
1,232 |
| 23 Jan 2023 |
USD |
13.685 |
13.88 |
13.65 |
13.75 |
13.75 |
+0.292 (+2.17%)
|
7,214 |
| 20 Jan 2023 |
USD |
13.439 |
13.495 |
13.29 |
13.458 |
13.458 |
+0.076 (+0.57%)
|
6,440 |
| 19 Jan 2023 |
USD |
13.325 |
13.408 |
13.215 |
13.382 |
13.382 |
-0.163 (-1.20%)
|
6,085 |
| 18 Jan 2023 |
USD |
13.63 |
13.745 |
13.44 |
13.545 |
13.545 |
-0.065 (-0.48%)
|
3,455 |
| 17 Jan 2023 |
USD |
13.0599 |
13.645 |
13.05 |
13.61 |
13.61 |
+0.672 (+5.19%)
|
21,519 |
| 16 Jan 2023 |
USD |
12.938 |
12.938 |
12.938 |
12.938 |
12.938 |
0.0 (0.0%)
|
1,245 |
| 13 Jan 2023 |
USD |
12.79 |
12.965 |
12.785 |
12.938 |
12.938 |
-0.063 (-0.49%)
|
2,321 |
| 12 Jan 2023 |
USD |
13.025 |
13.038 |
12.72 |
13.0014 |
13.0014 |
+0.106 (+0.83%)
|
4,159 |
| 11 Jan 2023 |
USD |
12.598 |
12.995 |
12.598 |
12.895 |
12.895 |
+0.515 (+4.16%)
|
6,969 |
| 10 Jan 2023 |
USD |
12.358 |
12.415 |
12.178 |
12.3799 |
12.3799 |
-0.048 (-0.39%)
|
7,902 |
| 9 Jan 2023 |
USD |
12.448 |
12.577 |
12.208 |
12.428 |
12.428 |
+0.163 (+1.33%)
|
6,067 |
| 6 Jan 2023 |
USD |
12.02 |
12.265 |
12.008 |
12.265 |
12.265 |
+0.285 (+2.38%)
|
5,322 |
| 5 Jan 2023 |
USD |
11.838 |
12.028 |
11.752 |
11.98 |
11.98 |
-0.035 (-0.29%)
|
5,469 |
| 4 Jan 2023 |
USD |
11.6579 |
12.15 |
11.59 |
12.015 |
12.015 |
+0.605 (+5.30%)
|
7,012 |
| 3 Jan 2023 |
USD |
11.46 |
11.5899 |
11.235 |
11.41 |
11.41 |
+0.315 (+2.84%)
|
5,956 |
| 30 Dec 2022 |
USD |
11.07 |
11.238 |
11.07 |
11.095 |
11.095 |
-0.163 (-1.45%)
|
16,364 |
| 29 Dec 2022 |
USD |
11.12 |
11.2999 |
11.04 |
11.258 |
11.258 |
+0.23 (+2.09%)
|
5,554 |
| 28 Dec 2022 |
USD |
11.262 |
11.262 |
10.942 |
11.028 |
11.028 |
+0.053 (+0.48%)
|
10,447 |
