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 |
| 23 Dec 2022 |
USD |
11.675 |
11.675 |
10.975 |
10.975 |
10.975 |
+0.697 (+6.78%)
|
9,760 |
| 22 Dec 2022 |
USD |
10.6301 |
10.7 |
10.225 |
10.278 |
10.278 |
-0.67 (-6.12%)
|
16,216 |
| 21 Dec 2022 |
USD |
10.985 |
11.02 |
10.848 |
10.948 |
10.948 |
-0.022 (-0.20%)
|
8,204 |
| 20 Dec 2022 |
USD |
10.79 |
11.125 |
10.765 |
10.97 |
10.97 |
-0.088 (-0.80%)
|
4,426 |
| 19 Dec 2022 |
USD |
11.438 |
11.438 |
11.035 |
11.058 |
11.058 |
-0.477 (-4.14%)
|
18,322 |
| 16 Dec 2022 |
USD |
11.498 |
11.615 |
11.36 |
11.535 |
11.535 |
-0.003 (-0.03%)
|
2,859 |
| 15 Dec 2022 |
USD |
11.6187 |
11.635 |
11.315 |
11.538 |
11.538 |
-0.53 (-4.39%)
|
11,349 |
| 14 Dec 2022 |
USD |
11.9 |
12.12 |
11.9 |
12.068 |
12.068 |
+0.233 (+1.97%)
|
5,131 |
| 13 Dec 2022 |
USD |
12.29 |
12.515 |
11.695 |
11.835 |
11.835 |
+0.22 (+1.89%)
|
6,026 |
| 12 Dec 2022 |
USD |
11.695 |
11.695 |
11.585 |
11.615 |
11.615 |
-0.313 (-2.62%)
|
1,865 |
| 9 Dec 2022 |
USD |
11.938 |
12.028 |
11.815 |
11.928 |
11.928 |
-0.297 (-2.43%)
|
1,209 |
| 8 Dec 2022 |
USD |
11.9989 |
12.295 |
11.995 |
12.225 |
12.225 |
+0.455 (+3.87%)
|
2,626 |
| 7 Dec 2022 |
USD |
12.14 |
12.14 |
11.765 |
11.77 |
11.77 |
-0.655 (-5.27%)
|
4,483 |
| 6 Dec 2022 |
USD |
12.78 |
12.78 |
12.3952 |
12.425 |
12.425 |
-0.36 (-2.82%)
|
8,148 |
| 5 Dec 2022 |
USD |
12.995 |
12.9999 |
12.735 |
12.785 |
12.785 |
-0.273 (-2.09%)
|
2,336 |
| 2 Dec 2022 |
USD |
12.8994 |
13.072 |
12.8 |
13.058 |
13.058 |
+0.238 (+1.86%)
|
1,189 |
| 1 Dec 2022 |
USD |
13.23 |
13.302 |
12.82 |
12.82 |
12.82 |
-0.038 (-0.30%)
|
3,961 |
| 30 Nov 2022 |
USD |
12.8786 |
12.8786 |
12.58 |
12.858 |
12.858 |
-0.102 (-0.79%)
|
4,433 |
| 29 Nov 2022 |
USD |
12.728 |
13 |
12.68 |
12.96 |
12.96 |
+0.14 (+1.09%)
|
1,788 |
| 28 Nov 2022 |
USD |
13.035 |
13.18 |
12.82 |
12.82 |
12.82 |
-0.235 (-1.80%)
|
3,894 |
| 25 Nov 2022 |
USD |
12.86 |
13.055 |
12.86 |
13.055 |
13.055 |
+0.315 (+2.47%)
|
3,844 |
| 24 Nov 2022 |
USD |
12.7405 |
12.7405 |
12.7405 |
12.7405 |
12.7405 |
0.0 (0.0%)
|
8,400 |
| 23 Nov 2022 |
USD |
12.67 |
12.89 |
12.67 |
12.7405 |
12.7405 |
+0.096 (+0.76%)
|
4,009 |
| 22 Nov 2022 |
USD |
12.568 |
12.74 |
12.53 |
12.645 |
12.645 |
+0.246 (+1.98%)
|
17,044 |
| 21 Nov 2022 |
USD |
12.38 |
12.41 |
12.27 |
12.3989 |
12.3989 |
+0.1 (+0.82%)
|
3,654 |
| 18 Nov 2022 |
USD |
12.47 |
12.49 |
12.145 |
12.2985 |
12.2985 |
+0.111 (+0.91%)
|
1,524 |
| 17 Nov 2022 |
USD |
12.11 |
12.188 |
12.07 |
12.188 |
12.188 |
-0.022 (-0.18%)
|
11,568 |
| 16 Nov 2022 |
USD |
12.5 |
12.525 |
12.18 |
12.21 |
12.21 |
-0.348 (-2.77%)
|
3,280 |
| 15 Nov 2022 |
USD |
12.83 |
12.83 |
12.425 |
12.558 |
12.558 |
-0.007 (-0.06%)
|
4,525 |
| 14 Nov 2022 |
USD |
12.748 |
12.81 |
12.478 |
12.565 |
12.565 |
+0.015 (+0.12%)
|
7,099 |
