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 |
| 30 Sep 2022 |
USD |
11.65 |
11.8188 |
11.58 |
11.8188 |
11.8188 |
+0.394 (+3.45%)
|
4,347 |
| 29 Sep 2022 |
USD |
11.89 |
11.89 |
11.352 |
11.425 |
11.425 |
-0.565 (-4.71%)
|
6,752 |
| 28 Sep 2022 |
USD |
12.06 |
12.11 |
11.7988 |
11.99 |
11.99 |
+0.178 (+1.51%)
|
6,578 |
| 27 Sep 2022 |
USD |
12.108 |
12.228 |
11.78 |
11.812 |
11.812 |
-0.148 (-1.24%)
|
4,874 |
| 26 Sep 2022 |
USD |
12.36 |
12.36 |
11.91 |
11.96 |
11.96 |
-0.37 (-3.00%)
|
9,020 |
| 23 Sep 2022 |
USD |
12.74 |
12.74 |
12.33 |
12.33 |
12.33 |
-0.67 (-5.15%)
|
9,322 |
| 22 Sep 2022 |
USD |
12.938 |
13.01 |
12.7 |
13 |
13 |
-0.265 (-2.00%)
|
12,534 |
| 21 Sep 2022 |
USD |
13.14 |
13.51 |
13.14 |
13.265 |
13.265 |
+0.167 (+1.28%)
|
18,679 |
| 20 Sep 2022 |
USD |
13.37 |
13.37 |
13.098 |
13.098 |
13.098 |
-0.402 (-2.98%)
|
13,680 |
| 19 Sep 2022 |
USD |
13.64 |
13.64 |
13.43 |
13.5 |
13.5 |
-0.145 (-1.06%)
|
630 |
| 16 Sep 2022 |
USD |
13.548 |
13.6591 |
13.315 |
13.645 |
13.645 |
-0.025 (-0.18%)
|
8,669 |
| 15 Sep 2022 |
USD |
13.85 |
13.992 |
13.645 |
13.67 |
13.67 |
-0.098 (-0.71%)
|
9,973 |
| 14 Sep 2022 |
USD |
14 |
14 |
13.658 |
13.768 |
13.768 |
-0.69 (-4.77%)
|
5,010 |
| 13 Sep 2022 |
USD |
14.712 |
14.76 |
14.458 |
14.458 |
14.458 |
-0.627 (-4.16%)
|
18,431 |
| 12 Sep 2022 |
USD |
15.04 |
15.15 |
14.98 |
15.085 |
15.085 |
+0.27 (+1.82%)
|
5,308 |
| 9 Sep 2022 |
USD |
14.738 |
14.885 |
14.68 |
14.815 |
14.815 |
+0.11 (+0.75%)
|
8,100 |
| 8 Sep 2022 |
USD |
14.48 |
14.795 |
14.445 |
14.705 |
14.705 |
+0.245 (+1.69%)
|
6,266 |
| 7 Sep 2022 |
USD |
14.16 |
14.46 |
14.0884 |
14.46 |
14.46 |
+0.23 (+1.62%)
|
6,423 |
| 6 Sep 2022 |
USD |
14.39 |
14.4 |
14.15 |
14.23 |
14.23 |
-0.215 (-1.49%)
|
4,859 |
| 2 Sep 2022 |
USD |
14.67 |
14.7 |
14.445 |
14.445 |
14.445 |
-0.013 (-0.09%)
|
15,275 |
| 1 Sep 2022 |
USD |
14.549 |
14.55 |
14.308 |
14.458 |
14.458 |
+0.008 (+0.06%)
|
12,790 |
| 31 Aug 2022 |
USD |
14.56 |
14.622 |
14.405 |
14.45 |
14.45 |
-0.05 (-0.34%)
|
2,421 |
| 30 Aug 2022 |
USD |
14.9499 |
14.9499 |
14.475 |
14.5 |
14.5 |
-0.685 (-4.51%)
|
4,184 |
| 26 Aug 2022 |
USD |
15.4 |
15.4 |
15.08 |
15.185 |
15.185 |
-0.085 (-0.56%)
|
5,283 |
| 25 Aug 2022 |
USD |
15.3 |
15.32 |
15.235 |
15.27 |
15.27 |
+0.1 (+0.66%)
|
4,080 |
| 24 Aug 2022 |
USD |
15.038 |
15.31 |
14.935 |
15.17 |
15.17 |
+0.03 (+0.20%)
|
4,067 |
| 23 Aug 2022 |
USD |
15.618 |
15.618 |
15.123 |
15.14 |
15.14 |
-0.455 (-2.92%)
|
23,398 |
| 22 Aug 2022 |
USD |
15.85 |
15.908 |
15.595 |
15.595 |
15.595 |
-0.435 (-2.71%)
|
5,749 |
| 19 Aug 2022 |
USD |
15.97 |
16.03 |
15.865 |
16.03 |
16.03 |
+0.03 (+0.19%)
|
1,358 |
| 18 Aug 2022 |
USD |
16.4899 |
16.63 |
16 |
16 |
16 |
-0.55 (-3.32%)
|
8,791 |
