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 |
| 17 Aug 2022 |
USD |
16.46 |
16.55 |
16.392 |
16.55 |
16.55 |
-0.14 (-0.84%)
|
1,402 |
| 16 Aug 2022 |
USD |
16.602 |
16.705 |
16.495 |
16.69 |
16.69 |
+0.03 (+0.18%)
|
2,025 |
| 15 Aug 2022 |
USD |
16.71 |
16.788 |
16.6599 |
16.6599 |
16.6599 |
+0.115 (+0.69%)
|
965 |
| 12 Aug 2022 |
USD |
16.47 |
16.665 |
16.47 |
16.545 |
16.545 |
+0.11 (+0.67%)
|
3,655 |
| 11 Aug 2022 |
USD |
16.29 |
16.572 |
16.25 |
16.435 |
16.435 |
+0.19 (+1.17%)
|
2,291 |
| 10 Aug 2022 |
USD |
16.335 |
16.37 |
16.175 |
16.245 |
16.245 |
+0.145 (+0.90%)
|
1,803 |
| 9 Aug 2022 |
USD |
16.1 |
16.132 |
15.995 |
16.1 |
16.1 |
-0.045 (-0.28%)
|
3,422 |
| 8 Aug 2022 |
USD |
16.075 |
16.25 |
16.0389 |
16.145 |
16.145 |
+0.355 (+2.25%)
|
4,667 |
| 5 Aug 2022 |
USD |
15.958 |
16.282 |
15.71 |
15.79 |
15.79 |
-0.291 (-1.81%)
|
4,687 |
| 4 Aug 2022 |
USD |
16.2 |
16.2 |
15.968 |
16.0807 |
16.0807 |
-0.559 (-3.36%)
|
6,315 |
| 3 Aug 2022 |
USD |
16.305 |
17.05 |
15.92 |
16.6401 |
16.6401 |
-0.6 (-3.48%)
|
17,490 |
| 2 Aug 2022 |
USD |
17.15 |
17.36 |
17.15 |
17.24 |
17.24 |
+0.04 (+0.23%)
|
2,016 |
| 1 Aug 2022 |
USD |
17.23 |
17.255 |
17.075 |
17.2 |
17.2 |
-0.017 (-0.10%)
|
1,457 |
| 29 Jul 2022 |
USD |
16.9 |
17.217 |
16.9 |
17.217 |
17.217 |
+0.372 (+2.21%)
|
9,042 |
| 28 Jul 2022 |
USD |
16.75 |
16.876 |
16.43 |
16.845 |
16.845 |
+0.111 (+0.66%)
|
2,814 |
| 27 Jul 2022 |
USD |
16.67 |
16.735 |
16.67 |
16.734 |
16.734 |
+0.074 (+0.44%)
|
734 |
| 26 Jul 2022 |
USD |
16.77 |
16.77 |
16.66 |
16.66 |
16.66 |
-0.095 (-0.57%)
|
2,881 |
| 25 Jul 2022 |
USD |
16.56 |
16.847 |
16.56 |
16.755 |
16.755 |
+0.335 (+2.04%)
|
1,445 |
| 22 Jul 2022 |
USD |
16.36 |
16.61 |
16.36 |
16.42 |
16.42 |
+0.25 (+1.55%)
|
6,213 |
| 21 Jul 2022 |
USD |
16.06 |
16.17 |
15.895 |
16.17 |
16.17 |
+0.041 (+0.25%)
|
507 |
| 20 Jul 2022 |
USD |
16.215 |
16.276 |
16.128 |
16.1293 |
16.1293 |
+0.079 (+0.49%)
|
1,881 |
| 19 Jul 2022 |
USD |
15.992 |
16.05 |
15.8789 |
16.05 |
16.05 |
+0.15 (+0.94%)
|
1,357 |
| 18 Jul 2022 |
USD |
15.84 |
16.01 |
15.826 |
15.9 |
15.9 |
+0.212 (+1.35%)
|
2,074 |
| 15 Jul 2022 |
USD |
15.9289 |
16.07 |
15.685 |
15.688 |
15.688 |
+0.223 (+1.44%)
|
2,325 |
| 14 Jul 2022 |
USD |
15.33 |
15.54 |
15.235 |
15.465 |
15.465 |
-0.275 (-1.75%)
|
873 |
| 13 Jul 2022 |
USD |
15.66 |
15.79 |
15.52 |
15.74 |
15.74 |
-0.13 (-0.82%)
|
1,797 |
| 12 Jul 2022 |
USD |
15.38 |
15.8875 |
15.38 |
15.87 |
15.87 |
+0.38 (+2.45%)
|
785 |
| 11 Jul 2022 |
USD |
15.64 |
15.67 |
15.44 |
15.49 |
15.49 |
-0.08 (-0.51%)
|
788 |
| 8 Jul 2022 |
USD |
15.695 |
15.79 |
15.51 |
15.57 |
15.57 |
-0.155 (-0.99%)
|
352 |
| 7 Jul 2022 |
USD |
15.7 |
15.8 |
15.655 |
15.725 |
15.725 |
-0.015 (-0.10%)
|
1,358 |
