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 Nov 2021 |
USD |
21.8 |
21.8 |
21.48 |
21.61 |
21.61 |
+0.07 (+0.32%)
|
535 |
| 15 Nov 2021 |
USD |
21.31 |
21.56 |
21.31 |
21.54 |
21.54 |
+0.205 (+0.96%)
|
1,224 |
| 12 Nov 2021 |
USD |
21.34 |
21.34 |
21.19 |
21.335 |
21.335 |
+0.013 (+0.06%)
|
5,180 |
| 11 Nov 2021 |
USD |
21.23 |
21.322 |
21.15 |
21.322 |
21.322 |
-0.04 (-0.19%)
|
1,305 |
| 10 Nov 2021 |
USD |
21.24 |
21.495 |
21.23 |
21.362 |
21.362 |
+0.042 (+0.20%)
|
29,405 |
| 9 Nov 2021 |
USD |
21.16 |
21.32 |
21.078 |
21.32 |
21.32 |
+0.22 (+1.04%)
|
598 |
| 8 Nov 2021 |
USD |
21.12 |
21.12 |
21.025 |
21.1 |
21.1 |
-0.044 (-0.21%)
|
587 |
| 5 Nov 2021 |
USD |
21.285 |
21.285 |
21.1193 |
21.144 |
21.144 |
+0.184 (+0.88%)
|
2,488 |
| 4 Nov 2021 |
USD |
21.2 |
21.235 |
20.858 |
20.96 |
20.96 |
-0.218 (-1.03%)
|
826 |
| 3 Nov 2021 |
USD |
21 |
21.21 |
21 |
21.178 |
21.178 |
+0.058 (+0.27%)
|
6,422 |
| 2 Nov 2021 |
USD |
21.62 |
21.62 |
21.06 |
21.12 |
21.12 |
-0.285 (-1.33%)
|
10,418 |
| 1 Nov 2021 |
USD |
21.37 |
21.465 |
21.34 |
21.405 |
21.405 |
-0.015 (-0.07%)
|
562 |
| 29 Oct 2021 |
USD |
21.61 |
21.7 |
21.42 |
21.42 |
21.42 |
-0.25 (-1.15%)
|
1,350 |
| 28 Oct 2021 |
USD |
21.5425 |
21.77 |
21.4975 |
21.67 |
21.67 |
+0.37 (+1.74%)
|
520 |
| 27 Oct 2021 |
USD |
21.02 |
21.3499 |
21.02 |
21.3 |
21.3 |
+0.585 (+2.82%)
|
884 |
| 26 Oct 2021 |
USD |
20.4 |
20.768 |
20.4 |
20.715 |
20.715 |
+0.35 (+1.72%)
|
3,812 |
| 25 Oct 2021 |
USD |
20.65 |
20.67 |
20.365 |
20.365 |
20.365 |
-0.455 (-2.19%)
|
1,719 |
| 22 Oct 2021 |
USD |
20.84 |
20.955 |
20.705 |
20.82 |
20.82 |
+0.144 (+0.70%)
|
178 |
| 21 Oct 2021 |
USD |
20.89 |
20.89 |
20.58 |
20.676 |
20.676 |
-0.199 (-0.95%)
|
1,205 |
| 20 Oct 2021 |
USD |
20.57 |
20.875 |
20.57 |
20.875 |
20.875 |
+0.127 (+0.61%)
|
600 |
| 19 Oct 2021 |
USD |
20.72 |
20.748 |
20.59 |
20.748 |
20.748 |
+0.088 (+0.43%)
|
898 |
| 18 Oct 2021 |
USD |
20.6593 |
20.76 |
20.6593 |
20.66 |
20.66 |
-0.215 (-1.03%)
|
725 |
| 15 Oct 2021 |
USD |
20.69 |
20.93 |
20.66 |
20.875 |
20.875 |
+0.315 (+1.53%)
|
4,178 |
| 14 Oct 2021 |
USD |
20.53 |
20.56 |
20.45 |
20.56 |
20.56 |
+0.22 (+1.08%)
|
1,969 |
| 13 Oct 2021 |
USD |
20.04 |
20.34 |
20.04 |
20.34 |
20.34 |
+0.168 (+0.83%)
|
580 |
| 12 Oct 2021 |
USD |
19.97 |
20.195 |
19.97 |
20.172 |
20.172 |
+0.352 (+1.78%)
|
2,266 |
| 11 Oct 2021 |
USD |
19.84 |
19.87 |
19.72 |
19.82 |
19.82 |
-0.03 (-0.15%)
|
1,080 |
| 8 Oct 2021 |
USD |
19.82 |
19.978 |
19.815 |
19.85 |
19.85 |
-0.31 (-1.54%)
|
3,605 |
| 7 Oct 2021 |
USD |
20.03 |
20.285 |
20 |
20.16 |
20.16 |
+0.58 (+2.96%)
|
7,475 |
| 6 Oct 2021 |
USD |
19.74 |
19.78 |
19.47 |
19.58 |
19.58 |
-0.3 (-1.51%)
|
12,612 |
