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 |
| 1 Apr 2022 |
USD |
21.365 |
21.4 |
21.152 |
21.4 |
21.4 |
-0.09 (-0.42%)
|
137 |
| 31 Mar 2022 |
USD |
21.49 |
21.49 |
21.488 |
21.49 |
21.49 |
+0.158 (+0.74%)
|
603 |
| 30 Mar 2022 |
USD |
21.41 |
21.44 |
21.28 |
21.332 |
21.332 |
+0.052 (+0.24%)
|
309 |
| 29 Mar 2022 |
USD |
20.94 |
21.29 |
20.94 |
21.28 |
21.28 |
+0.64 (+3.10%)
|
583 |
| 28 Mar 2022 |
USD |
20.65 |
20.65 |
20.54 |
20.64 |
20.64 |
-0.03 (-0.15%)
|
369 |
| 25 Mar 2022 |
USD |
20.55 |
20.67 |
20.55 |
20.67 |
20.67 |
+0.41 (+2.02%)
|
301 |
| 24 Mar 2022 |
USD |
20.26 |
20.366 |
20.23 |
20.26 |
20.26 |
-0.199 (-0.97%)
|
1,009 |
| 22 Mar 2022 |
USD |
20.395 |
20.505 |
20.245 |
20.4593 |
20.4593 |
+0.289 (+1.43%)
|
236 |
| 21 Mar 2022 |
USD |
20.54 |
20.54 |
20.17 |
20.17 |
20.17 |
-0.18 (-0.88%)
|
216 |
| 18 Mar 2022 |
USD |
20 |
20.36 |
20 |
20.35 |
20.35 |
+0.153 (+0.76%)
|
260 |
| 17 Mar 2022 |
USD |
20.01 |
20.33 |
19.91 |
20.197 |
20.197 |
+0.397 (+2.01%)
|
2,348 |
| 16 Mar 2022 |
USD |
20.02 |
20.0386 |
19.55 |
19.8 |
19.8 |
-0.208 (-1.04%)
|
3,391 |
| 15 Mar 2022 |
USD |
20.11 |
20.21 |
19.88 |
20.008 |
20.008 |
-0.007 (-0.03%)
|
2,128 |
| 14 Mar 2022 |
USD |
20.41 |
20.41 |
19.92 |
20.015 |
20.015 |
-0.255 (-1.26%)
|
594 |
| 11 Mar 2022 |
USD |
20.5 |
20.5 |
20.27 |
20.27 |
20.27 |
-0.185 (-0.90%)
|
4 |
| 10 Mar 2022 |
USD |
20.33 |
20.455 |
20.26 |
20.455 |
20.455 |
-0.03 (-0.15%)
|
321 |
| 9 Mar 2022 |
USD |
20.498 |
20.585 |
20.485 |
20.485 |
20.485 |
+0.13 (+0.64%)
|
94 |
| 8 Mar 2022 |
USD |
20.32 |
20.475 |
19.985 |
20.355 |
20.355 |
+0.005 (+0.02%)
|
968 |
| 7 Mar 2022 |
USD |
20.42 |
20.54 |
20.35 |
20.35 |
20.35 |
-0.05 (-0.25%)
|
520 |
| 4 Mar 2022 |
USD |
20.6 |
20.6 |
20.318 |
20.4 |
20.4 |
-0.13 (-0.63%)
|
15,300 |
| 3 Mar 2022 |
USD |
20.53 |
20.6 |
20.348 |
20.53 |
20.53 |
+0.055 (+0.27%)
|
1,242 |
| 2 Mar 2022 |
USD |
20.25 |
20.535 |
20.25 |
20.475 |
20.475 |
+0.34 (+1.69%)
|
1,390 |
| 1 Mar 2022 |
USD |
20.478 |
20.48 |
20.06 |
20.135 |
20.135 |
-0.04 (-0.20%)
|
1,196 |
| 28 Feb 2022 |
USD |
20.54 |
20.54 |
20.175 |
20.175 |
20.175 |
-0.495 (-2.39%)
|
2,121 |
| 25 Feb 2022 |
USD |
20.17 |
20.67 |
20.01 |
20.67 |
20.67 |
+0.78 (+3.92%)
|
2,020 |
| 24 Feb 2022 |
USD |
19.82 |
20 |
19.65 |
19.89 |
19.89 |
-0.195 (-0.97%)
|
1,758 |
| 23 Feb 2022 |
USD |
20.728 |
20.728 |
20.085 |
20.085 |
20.085 |
-0.16 (-0.79%)
|
2,660 |
| 22 Feb 2022 |
USD |
20.44 |
20.618 |
20.245 |
20.245 |
20.245 |
-0.3 (-1.46%)
|
6,499 |
| 18 Feb 2022 |
USD |
20.58 |
20.92 |
20.495 |
20.545 |
20.545 |
-0.07 (-0.34%)
|
2,677 |
| 17 Feb 2022 |
USD |
20.61 |
20.62 |
20.415 |
20.615 |
20.615 |
+0.217 (+1.06%)
|
310 |
