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 |
| 11 Nov 2022 |
USD |
12.215 |
12.55 |
12.12 |
12.55 |
12.55 |
+0.635 (+5.33%)
|
7,553 |
| 10 Nov 2022 |
USD |
11.725 |
12.118 |
11.65 |
11.915 |
11.915 |
+0.545 (+4.79%)
|
10,535 |
| 9 Nov 2022 |
USD |
11.46 |
11.6399 |
11.335 |
11.37 |
11.37 |
-0.168 (-1.46%)
|
3,934 |
| 8 Nov 2022 |
USD |
11.385 |
11.675 |
11.255 |
11.538 |
11.538 |
+0.393 (+3.53%)
|
3,863 |
| 7 Nov 2022 |
USD |
11.42 |
11.468 |
11.005 |
11.145 |
11.145 |
-0.04 (-0.36%)
|
8,738 |
| 4 Nov 2022 |
USD |
11.29 |
11.365 |
10.994 |
11.185 |
11.185 |
+0.1 (+0.90%)
|
4,714 |
| 3 Nov 2022 |
USD |
10.845 |
11.198 |
10.845 |
11.085 |
11.085 |
-0.145 (-1.29%)
|
5,875 |
| 2 Nov 2022 |
USD |
11.49 |
11.49 |
11.115 |
11.23 |
11.23 |
-0.295 (-2.56%)
|
23,799 |
| 1 Nov 2022 |
USD |
11.66 |
11.66 |
11.4189 |
11.525 |
11.525 |
-0.043 (-0.37%)
|
10,613 |
| 31 Oct 2022 |
USD |
11.4994 |
11.63 |
11.47 |
11.568 |
11.568 |
+0.008 (+0.07%)
|
3,076 |
| 28 Oct 2022 |
USD |
11.62 |
11.755 |
11.32 |
11.56 |
11.56 |
+0.11 (+0.96%)
|
6,385 |
| 27 Oct 2022 |
USD |
11.01 |
11.505 |
10.9 |
11.45 |
11.45 |
+0.462 (+4.20%)
|
4,797 |
| 26 Oct 2022 |
USD |
10.798 |
11.04 |
10.75 |
10.988 |
10.988 |
+0.173 (+1.60%)
|
5,422 |
| 25 Oct 2022 |
USD |
10.4 |
10.8993 |
10.4 |
10.815 |
10.815 |
+0.42 (+4.04%)
|
5,881 |
| 24 Oct 2022 |
USD |
10.33 |
10.588 |
10.288 |
10.395 |
10.395 |
+0.15 (+1.46%)
|
7,740 |
| 21 Oct 2022 |
USD |
10.7989 |
10.8 |
9.9 |
10.245 |
10.245 |
-0.743 (-6.76%)
|
28,477 |
| 20 Oct 2022 |
USD |
11 |
11.125 |
10.988 |
10.988 |
10.988 |
+0.008 (+0.07%)
|
1,898 |
| 19 Oct 2022 |
USD |
10.905 |
11.07 |
10.825 |
10.98 |
10.98 |
-0.145 (-1.30%)
|
2,003 |
| 18 Oct 2022 |
USD |
11.3 |
11.395 |
11.125 |
11.125 |
11.125 |
-0.075 (-0.67%)
|
8,376 |
| 17 Oct 2022 |
USD |
11.13 |
11.3539 |
11.018 |
11.2 |
11.2 |
+0.11 (+0.99%)
|
4,813 |
| 14 Oct 2022 |
USD |
11.23 |
11.33 |
11.05 |
11.09 |
11.09 |
+0.05 (+0.45%)
|
3,994 |
| 13 Oct 2022 |
USD |
10.84 |
11.04 |
10.49 |
11.04 |
11.04 |
+0.185 (+1.70%)
|
12,696 |
| 12 Oct 2022 |
USD |
10.9475 |
11.03 |
10.743 |
10.855 |
10.855 |
-0.135 (-1.23%)
|
18,063 |
| 11 Oct 2022 |
USD |
10.46 |
10.99 |
10.33 |
10.99 |
10.99 |
+0.385 (+3.63%)
|
3,571 |
| 10 Oct 2022 |
USD |
10.48 |
10.61 |
10.22 |
10.605 |
10.605 |
+0.537 (+5.33%)
|
7,791 |
| 7 Oct 2022 |
USD |
10.54 |
10.69 |
10.04 |
10.068 |
10.068 |
-0.832 (-7.63%)
|
23,831 |
| 6 Oct 2022 |
USD |
11.46 |
11.58 |
10.86 |
10.9 |
10.9 |
-0.46 (-4.05%)
|
6,038 |
| 5 Oct 2022 |
USD |
11.65 |
11.708 |
11.198 |
11.36 |
11.36 |
-0.59 (-4.94%)
|
9,189 |
| 4 Oct 2022 |
USD |
11.7 |
12.228 |
11.65 |
11.95 |
11.95 |
+0.39 (+3.37%)
|
65,374 |
| 3 Oct 2022 |
USD |
11.948 |
11.948 |
11.315 |
11.56 |
11.56 |
-0.259 (-2.19%)
|
7,111 |
