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 |
| 16 Feb 2022 |
USD |
20.5 |
20.53 |
20.345 |
20.398 |
20.398 |
-0.13 (-0.63%)
|
3,356 |
| 15 Feb 2022 |
USD |
20.82 |
20.845 |
20.35 |
20.528 |
20.528 |
-0.262 (-1.26%)
|
4,699 |
| 14 Feb 2022 |
USD |
21.51 |
21.58 |
20.79 |
20.79 |
20.79 |
-0.67 (-3.12%)
|
1,600 |
| 11 Feb 2022 |
USD |
21.585 |
21.9616 |
21.455 |
21.46 |
21.46 |
-0.25 (-1.15%)
|
815 |
| 10 Feb 2022 |
USD |
21.66 |
22.05 |
21.66 |
21.71 |
21.71 |
-0.15 (-0.69%)
|
271 |
| 9 Feb 2022 |
USD |
21.9 |
21.915 |
21.775 |
21.86 |
21.86 |
+0.105 (+0.48%)
|
1,838 |
| 8 Feb 2022 |
USD |
21.49 |
21.755 |
21.49 |
21.755 |
21.755 |
+0.215 (+1.00%)
|
796 |
| 7 Feb 2022 |
USD |
21.94 |
21.94 |
21.538 |
21.54 |
21.54 |
-0.5 (-2.27%)
|
3,328 |
| 4 Feb 2022 |
USD |
21.98 |
22.075 |
21.808 |
22.04 |
22.04 |
-0.19 (-0.85%)
|
969 |
| 3 Feb 2022 |
USD |
22.59 |
23.1689 |
22.055 |
22.23 |
22.23 |
-0.59 (-2.59%)
|
1,215 |
| 2 Feb 2022 |
USD |
22.78 |
23.08 |
22.75 |
22.82 |
22.82 |
-0.015 (-0.07%)
|
1,349 |
| 1 Feb 2022 |
USD |
22.95 |
22.95 |
22.63 |
22.835 |
22.835 |
+0.233 (+1.03%)
|
382 |
| 31 Jan 2022 |
USD |
22.12 |
22.615 |
22.12 |
22.602 |
22.602 |
+0.952 (+4.40%)
|
1,584 |
| 28 Jan 2022 |
USD |
21.712 |
21.715 |
21.49 |
21.65 |
21.65 |
-0.62 (-2.78%)
|
6,439 |
| 27 Jan 2022 |
USD |
22.55 |
22.72 |
22.27 |
22.27 |
22.27 |
-0.66 (-2.88%)
|
1,609 |
| 26 Jan 2022 |
USD |
22.95 |
23.08 |
22.84 |
22.93 |
22.93 |
+0.395 (+1.75%)
|
1,115 |
| 25 Jan 2022 |
USD |
22.765 |
22.765 |
22.29 |
22.535 |
22.535 |
-0.13 (-0.57%)
|
1,452 |
| 24 Jan 2022 |
USD |
22.59 |
22.763 |
22.205 |
22.665 |
22.665 |
-0.26 (-1.13%)
|
2,729 |
| 21 Jan 2022 |
USD |
22.77 |
22.94 |
22.55 |
22.925 |
22.925 |
-0.293 (-1.26%)
|
578 |
| 20 Jan 2022 |
USD |
23.43 |
23.53 |
23.218 |
23.218 |
23.218 |
-0.567 (-2.38%)
|
2,957 |
| 19 Jan 2022 |
USD |
23.9 |
23.9 |
23.69 |
23.785 |
23.785 |
+0.005 (+0.02%)
|
999 |
| 18 Jan 2022 |
USD |
24.01 |
24.03 |
23.74 |
23.78 |
23.78 |
-0.01 (-0.04%)
|
1,500 |
| 14 Jan 2022 |
USD |
23.73 |
23.86 |
23.7 |
23.79 |
23.79 |
+0.085 (+0.36%)
|
1,053 |
| 13 Jan 2022 |
USD |
23.615 |
23.705 |
23.615 |
23.705 |
23.705 |
+0.205 (+0.87%)
|
538 |
| 12 Jan 2022 |
USD |
23.44 |
23.54 |
23.44 |
23.5 |
23.5 |
+0.19 (+0.82%)
|
836 |
| 11 Jan 2022 |
USD |
23.525 |
23.525 |
23.295 |
23.31 |
23.31 |
-0.15 (-0.64%)
|
420 |
| 10 Jan 2022 |
USD |
23.295 |
23.47 |
23.19 |
23.46 |
23.46 |
+0.104 (+0.45%)
|
884 |
| 7 Jan 2022 |
USD |
23.385 |
23.465 |
23.27 |
23.356 |
23.356 |
-0.149 (-0.63%)
|
292 |
| 6 Jan 2022 |
USD |
23.27 |
23.575 |
23.15 |
23.505 |
23.505 |
+0.083 (+0.35%)
|
2,141 |
| 5 Jan 2022 |
USD |
23.62 |
23.62 |
23.405 |
23.422 |
23.422 |
-0.088 (-0.37%)
|
289 |
