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 |
| 22 Aug 2024 |
USD |
4.7 |
4.7 |
4.52 |
4.52 |
4.52 |
-0.19 (-4.03%)
|
20,391 |
| 21 Aug 2024 |
USD |
4.78 |
4.8 |
4.69 |
4.71 |
4.71 |
-0.05 (-1.05%)
|
10,317 |
| 20 Aug 2024 |
USD |
4.67 |
4.7678 |
4.57 |
4.76 |
4.76 |
+0.07 (+1.49%)
|
27,645 |
| 19 Aug 2024 |
USD |
4.8707 |
4.88 |
4.67 |
4.69 |
4.69 |
-0.2 (-4.09%)
|
55,585 |
| 16 Aug 2024 |
USD |
4.91 |
4.99 |
4.862 |
4.89 |
4.89 |
-0.09 (-1.81%)
|
55,635 |
| 15 Aug 2024 |
USD |
4.72 |
5 |
4.695 |
4.98 |
4.98 |
+0.31 (+6.64%)
|
102,195 |
| 14 Aug 2024 |
USD |
4.72 |
4.77 |
4.66 |
4.67 |
4.67 |
+0.05 (+1.08%)
|
26,259 |
| 13 Aug 2024 |
USD |
4.51 |
4.67 |
4.51 |
4.62 |
4.62 |
+0.19 (+4.29%)
|
74,211 |
| 12 Aug 2024 |
USD |
4.66 |
4.66 |
4.35 |
4.43 |
4.43 |
-0.27 (-5.74%)
|
99,094 |
| 9 Aug 2024 |
USD |
4.72 |
4.8 |
4.53 |
4.7 |
4.7 |
+0.058 (+1.25%)
|
73,761 |
| 8 Aug 2024 |
USD |
4.45 |
4.74 |
3.8751 |
4.642 |
4.642 |
+0.007 (+0.15%)
|
107,037 |
| 7 Aug 2024 |
USD |
4.8699 |
4.89 |
4.6 |
4.635 |
4.635 |
-0.181 (-3.76%)
|
30,360 |
| 6 Aug 2024 |
USD |
4.5 |
4.85 |
4.5 |
4.816 |
4.816 |
+0.218 (+4.73%)
|
27,212 |
| 5 Aug 2024 |
USD |
4.45 |
4.675 |
4.38 |
4.5984 |
4.5984 |
-0.057 (-1.22%)
|
75,959 |
| 2 Aug 2024 |
USD |
4.63 |
4.6888 |
4.49 |
4.655 |
4.655 |
-0.025 (-0.53%)
|
35,996 |
| 1 Aug 2024 |
USD |
4.93 |
4.93 |
4.67 |
4.68 |
4.68 |
-0.187 (-3.84%)
|
41,319 |
| 31 Jul 2024 |
USD |
5.03 |
5.03 |
4.78 |
4.867 |
4.867 |
-0.063 (-1.28%)
|
51,361 |
| 30 Jul 2024 |
USD |
5.03 |
5.09 |
4.87 |
4.93 |
4.93 |
-0.06 (-1.20%)
|
18,605 |
| 29 Jul 2024 |
USD |
5.28 |
5.28 |
4.98 |
4.99 |
4.99 |
-0.295 (-5.58%)
|
71,700 |
| 26 Jul 2024 |
USD |
5.28 |
5.34 |
5.2 |
5.285 |
5.285 |
-0.005 (-0.09%)
|
64,574 |
| 25 Jul 2024 |
USD |
5.1 |
5.38 |
5.05 |
5.29 |
5.29 |
+0.135 (+2.62%)
|
77,292 |
| 24 Jul 2024 |
USD |
4.96 |
5.345 |
4.91 |
5.155 |
5.155 |
+0.26 (+5.31%)
|
132,446 |
| 23 Jul 2024 |
USD |
4.86 |
4.9688 |
4.835 |
4.895 |
4.895 |
+0.066 (+1.37%)
|
31,302 |
| 22 Jul 2024 |
USD |
4.82 |
4.9 |
4.685 |
4.8288 |
4.8288 |
+0.019 (+0.39%)
|
58,280 |
| 19 Jul 2024 |
USD |
4.7451 |
4.85 |
4.648 |
4.81 |
4.81 |
+0.08 (+1.69%)
|
23,381 |
| 18 Jul 2024 |
USD |
4.805 |
4.91 |
4.725 |
4.73 |
4.73 |
-0.115 (-2.37%)
|
58,436 |
| 17 Jul 2024 |
USD |
4.8428 |
4.95 |
4.75 |
4.845 |
4.845 |
+0.035 (+0.73%)
|
66,782 |
| 16 Jul 2024 |
USD |
4.7396 |
4.83 |
4.68 |
4.81 |
4.81 |
+0.09 (+1.91%)
|
80,592 |
| 15 Jul 2024 |
USD |
4.5 |
4.75 |
4.42 |
4.72 |
4.72 |
+0.16 (+3.51%)
|
58,545 |
| 12 Jul 2024 |
USD |
4.56 |
4.6 |
4.48 |
4.56 |
4.56 |
+0.059 (+1.31%)
|
33,567 |
