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 |
| 4 Jan 2022 |
USD |
23.51 |
23.67 |
23.5 |
23.51 |
23.51 |
-0.14 (-0.59%)
|
1,293 |
| 31 Dec 2021 |
USD |
23.48 |
23.65 |
23.48 |
23.65 |
23.65 |
+0.105 (+0.45%)
|
17 |
| 30 Dec 2021 |
USD |
23.3 |
23.545 |
23.3 |
23.545 |
23.545 |
+0.335 (+1.44%)
|
1,466 |
| 29 Dec 2021 |
USD |
23.055 |
23.22 |
23.055 |
23.21 |
23.21 |
+0.518 (+2.28%)
|
1,031 |
| 23 Dec 2021 |
USD |
22.78 |
22.78 |
22.665 |
22.6918 |
22.6918 |
-0.058 (-0.26%)
|
2,668 |
| 22 Dec 2021 |
USD |
22.6 |
22.75 |
22.565 |
22.75 |
22.75 |
+0.158 (+0.70%)
|
302 |
| 21 Dec 2021 |
USD |
22.43 |
22.736 |
22.43 |
22.592 |
22.592 |
+0.672 (+3.07%)
|
599 |
| 20 Dec 2021 |
USD |
22 |
22.13 |
21.605 |
21.92 |
21.92 |
-0.54 (-2.40%)
|
4,807 |
| 17 Dec 2021 |
USD |
22.11 |
22.46 |
22.005 |
22.46 |
22.46 |
+0.33 (+1.49%)
|
513 |
| 16 Dec 2021 |
USD |
22.2 |
22.298 |
22.04 |
22.13 |
22.13 |
+0.13 (+0.59%)
|
2,120 |
| 15 Dec 2021 |
USD |
21.765 |
22 |
21.765 |
22 |
22 |
+0.435 (+2.02%)
|
10,712 |
| 14 Dec 2021 |
USD |
22.1 |
22.14 |
21.54 |
21.565 |
21.565 |
-0.52 (-2.35%)
|
211 |
| 13 Dec 2021 |
USD |
21.8 |
22.085 |
21.66 |
22.085 |
22.085 |
+0.115 (+0.52%)
|
719 |
| 10 Dec 2021 |
USD |
22.04 |
22.075 |
21.905 |
21.97 |
21.97 |
-0.22 (-0.99%)
|
507 |
| 9 Dec 2021 |
USD |
22.13 |
22.195 |
22.13 |
22.19 |
22.19 |
-0.04 (-0.18%)
|
1,078 |
| 8 Dec 2021 |
USD |
22.135 |
22.3 |
22.13 |
22.23 |
22.23 |
-0.16 (-0.71%)
|
427 |
| 7 Dec 2021 |
USD |
22.245 |
22.46 |
22.17 |
22.39 |
22.39 |
+0.36 (+1.63%)
|
1,854 |
| 6 Dec 2021 |
USD |
21.58 |
22.05 |
21.58 |
22.03 |
22.03 |
+0.508 (+2.36%)
|
2 |
| 3 Dec 2021 |
USD |
21.35 |
21.525 |
21.22 |
21.5216 |
21.5216 |
+0.172 (+0.80%)
|
8,604 |
| 2 Dec 2021 |
USD |
20.94 |
21.35 |
20.81 |
21.35 |
21.35 |
+0.22 (+1.04%)
|
957 |
| 1 Dec 2021 |
USD |
21.5 |
21.72 |
21.13 |
21.13 |
21.13 |
-0.428 (-1.99%)
|
113 |
| 30 Nov 2021 |
USD |
21.31 |
21.576 |
21.225 |
21.558 |
21.558 |
-0.057 (-0.26%)
|
2,911 |
| 29 Nov 2021 |
USD |
21.75 |
21.92 |
21.44 |
21.615 |
21.615 |
+0.005 (+0.02%)
|
2,349 |
| 26 Nov 2021 |
USD |
21.655 |
21.76 |
21.502 |
21.61 |
21.61 |
-0.36 (-1.64%)
|
1,866 |
| 24 Nov 2021 |
USD |
21.89 |
21.97 |
21.815 |
21.97 |
21.97 |
+0.28 (+1.29%)
|
298 |
| 23 Nov 2021 |
USD |
21.505 |
21.69 |
21.505 |
21.69 |
21.69 |
+0.145 (+0.67%)
|
316 |
| 22 Nov 2021 |
USD |
21.5799 |
21.63 |
21.435 |
21.545 |
21.545 |
-0.065 (-0.30%)
|
1,460 |
| 19 Nov 2021 |
USD |
21.6 |
21.67 |
21.5 |
21.61 |
21.61 |
-0.038 (-0.18%)
|
880 |
| 18 Nov 2021 |
USD |
21.71 |
21.715 |
21.625 |
21.648 |
21.648 |
+0.068 (+0.32%)
|
161 |
| 17 Nov 2021 |
USD |
21.59 |
21.65 |
21.27 |
21.58 |
21.58 |
-0.03 (-0.14%)
|
234,511 |
