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 |
| 6 Jul 2022 |
USD |
15.77 |
15.84 |
15.63 |
15.74 |
15.74 |
+0.345 (+2.24%)
|
1,917 |
| 5 Jul 2022 |
USD |
15.598 |
15.598 |
15.168 |
15.395 |
15.395 |
-0.135 (-0.87%)
|
2,961 |
| 1 Jul 2022 |
USD |
15.21 |
15.53 |
15.21 |
15.53 |
15.53 |
+0.132 (+0.86%)
|
1,104 |
| 30 Jun 2022 |
USD |
15.71 |
15.74 |
15.288 |
15.398 |
15.398 |
-0.522 (-3.28%)
|
7,771 |
| 29 Jun 2022 |
USD |
15.52 |
15.92 |
15.52 |
15.92 |
15.92 |
+0.23 (+1.47%)
|
2,626 |
| 28 Jun 2022 |
USD |
15.83 |
15.938 |
15.685 |
15.69 |
15.69 |
-0.1 (-0.63%)
|
2,964 |
| 27 Jun 2022 |
USD |
15.478 |
15.905 |
15.37 |
15.79 |
15.79 |
+0.34 (+2.20%)
|
8,419 |
| 24 Jun 2022 |
USD |
15.18 |
15.55 |
15.127 |
15.45 |
15.45 |
+0.64 (+4.32%)
|
7,192 |
| 23 Jun 2022 |
USD |
14.7095 |
14.885 |
14.69 |
14.81 |
14.81 |
+0.152 (+1.04%)
|
1,286 |
| 22 Jun 2022 |
USD |
14.4 |
14.658 |
14.235 |
14.658 |
14.658 |
-0.052 (-0.35%)
|
2,892 |
| 21 Jun 2022 |
USD |
14.48 |
14.8 |
14.48 |
14.71 |
14.71 |
+0.39 (+2.72%)
|
3,188 |
| 17 Jun 2022 |
USD |
14.33 |
14.55 |
14.105 |
14.32 |
14.32 |
-0.15 (-1.04%)
|
7,713 |
| 16 Jun 2022 |
USD |
14.658 |
14.68 |
14.385 |
14.47 |
14.47 |
-0.32 (-2.16%)
|
3,898 |
| 15 Jun 2022 |
USD |
14.8 |
14.93 |
14.66 |
14.79 |
14.79 |
-0.15 (-1.00%)
|
23,093 |
| 14 Jun 2022 |
USD |
15.09 |
15.15 |
14.858 |
14.94 |
14.94 |
-0.158 (-1.05%)
|
4,513 |
| 13 Jun 2022 |
USD |
15.7001 |
15.815 |
15.08 |
15.098 |
15.098 |
-0.94 (-5.86%)
|
23,338 |
| 10 Jun 2022 |
USD |
16.04 |
16.15 |
15.8 |
16.038 |
16.038 |
-0.43 (-2.61%)
|
4,388 |
| 9 Jun 2022 |
USD |
16.8689 |
16.8689 |
16.425 |
16.468 |
16.468 |
-0.462 (-2.73%)
|
5,440 |
| 8 Jun 2022 |
USD |
17.35 |
17.35 |
16.878 |
16.93 |
16.93 |
-0.368 (-2.13%)
|
2,150 |
| 7 Jun 2022 |
USD |
16.97 |
17.438 |
16.95 |
17.298 |
17.298 |
+0.181 (+1.06%)
|
3,295 |
| 6 Jun 2022 |
USD |
17.3983 |
17.53 |
16.995 |
17.117 |
17.117 |
-1.148 (-6.29%)
|
4,544 |
| 1 Jun 2022 |
USD |
18.85 |
18.85 |
18.112 |
18.265 |
18.265 |
-0.37 (-1.99%)
|
1,900 |
| 31 May 2022 |
USD |
18.46 |
18.635 |
18.425 |
18.635 |
18.635 |
+0.02 (+0.11%)
|
1,735 |
| 27 May 2022 |
USD |
18.68 |
18.855 |
18.6 |
18.615 |
18.615 |
-0.1 (-0.53%)
|
1,186 |
| 26 May 2022 |
USD |
18.85 |
18.85 |
18.69 |
18.715 |
18.715 |
+0.1 (+0.54%)
|
1,160 |
| 25 May 2022 |
USD |
18.445 |
18.655 |
18.445 |
18.615 |
18.615 |
+0.32 (+1.75%)
|
1,309 |
| 24 May 2022 |
USD |
18.1 |
18.295 |
17.85 |
18.295 |
18.295 |
+0.13 (+0.72%)
|
3,344 |
| 23 May 2022 |
USD |
18.19 |
18.3489 |
18.13 |
18.165 |
18.165 |
+0.365 (+2.05%)
|
730 |
| 20 May 2022 |
USD |
18.1589 |
18.1589 |
17.735 |
17.8 |
17.8 |
-0.428 (-2.35%)
|
3,630 |
| 19 May 2022 |
USD |
18.1 |
18.448 |
18.1 |
18.228 |
18.228 |
+0.128 (+0.71%)
|
756 |
