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 |
| 5 Oct 2021 |
USD |
20.11 |
20.11 |
19.818 |
19.88 |
19.88 |
-0.168 (-0.84%)
|
1,401 |
| 4 Oct 2021 |
USD |
20.2 |
20.25 |
20.048 |
20.048 |
20.048 |
-0.412 (-2.01%)
|
1,716 |
| 1 Oct 2021 |
USD |
20.19 |
20.46 |
20.065 |
20.46 |
20.46 |
+0.23 (+1.14%)
|
1,111 |
| 30 Sep 2021 |
USD |
20.47 |
20.5 |
20.145 |
20.23 |
20.23 |
-0.39 (-1.89%)
|
843 |
| 29 Sep 2021 |
USD |
20.48 |
20.622 |
20.47 |
20.62 |
20.62 |
+0.27 (+1.33%)
|
4,820 |
| 28 Sep 2021 |
USD |
20.25 |
20.46 |
20.25 |
20.35 |
20.35 |
-0.33 (-1.60%)
|
330 |
| 27 Sep 2021 |
USD |
20.76 |
20.86 |
20.68 |
20.68 |
20.68 |
-0.02 (-0.10%)
|
253 |
| 24 Sep 2021 |
USD |
21 |
21 |
20.7 |
20.7 |
20.7 |
-0.31 (-1.48%)
|
1,349 |
| 23 Sep 2021 |
USD |
20.67 |
21.01 |
20.67 |
21.01 |
21.01 |
+0.18 (+0.86%)
|
4,439 |
| 22 Sep 2021 |
USD |
20.85 |
20.92 |
20.639 |
20.83 |
20.83 |
+0.059 (+0.28%)
|
2,675 |
| 21 Sep 2021 |
USD |
20.405 |
20.87 |
20.36 |
20.7712 |
20.7712 |
+0.621 (+3.08%)
|
2,647 |
| 20 Sep 2021 |
USD |
19.94 |
20.15 |
19.895 |
20.15 |
20.15 |
-0.072 (-0.36%)
|
2,117 |
| 17 Sep 2021 |
USD |
20.49 |
20.51 |
20.14 |
20.222 |
20.222 |
-0.187 (-0.92%)
|
334 |
| 16 Sep 2021 |
USD |
20.22 |
20.4093 |
20.22 |
20.4093 |
20.4093 |
+0.159 (+0.79%)
|
432 |
| 15 Sep 2021 |
USD |
20.321 |
20.36 |
20.16 |
20.25 |
20.25 |
-0.412 (-1.99%)
|
789 |
| 14 Sep 2021 |
USD |
20.9 |
20.998 |
20.662 |
20.662 |
20.662 |
-0.298 (-1.42%)
|
1,978 |
| 13 Sep 2021 |
USD |
21.15 |
21.15 |
20.96 |
20.96 |
20.96 |
-0.22 (-1.04%)
|
187 |
| 10 Sep 2021 |
USD |
21.57 |
21.68 |
21.065 |
21.18 |
21.18 |
-0.749 (-3.42%)
|
642 |
| 9 Sep 2021 |
USD |
21.8 |
21.96 |
21.76 |
21.929 |
21.929 |
+0.119 (+0.55%)
|
234 |
| 8 Sep 2021 |
USD |
21.58 |
21.83 |
21.58 |
21.81 |
21.81 |
+0.28 (+1.30%)
|
307 |
| 7 Sep 2021 |
USD |
21.64 |
21.64 |
21.43 |
21.53 |
21.53 |
+0.025 (+0.12%)
|
857 |
| 3 Sep 2021 |
USD |
21.55 |
21.55 |
21.47 |
21.505 |
21.505 |
+0.145 (+0.68%)
|
701 |
| 2 Sep 2021 |
USD |
20.92 |
21.44 |
20.92 |
21.36 |
21.36 |
+0.31 (+1.47%)
|
1,372 |
| 1 Sep 2021 |
USD |
20.878 |
21.12 |
20.8405 |
21.05 |
21.05 |
+0.6 (+2.93%)
|
4,797 |
| 31 Aug 2021 |
USD |
20.26 |
20.45 |
20.26 |
20.45 |
20.45 |
+0.235 (+1.16%)
|
224 |
| 30 Aug 2021 |
USD |
20.11 |
20.215 |
20.02 |
20.215 |
20.215 |
-0.015 (-0.07%)
|
598 |
| 27 Aug 2021 |
USD |
19.84 |
20.26 |
19.84 |
20.23 |
20.23 |
+0.35 (+1.76%)
|
2,715 |
| 26 Aug 2021 |
USD |
20 |
20.035 |
19.85 |
19.88 |
19.88 |
-0.425 (-2.09%)
|
578 |
| 25 Aug 2021 |
USD |
20.12 |
20.315 |
20.12 |
20.305 |
20.305 |
+0.155 (+0.77%)
|
2,092 |
| 24 Aug 2021 |
USD |
20.01 |
20.15 |
19.94 |
20.15 |
20.15 |
+0.232 (+1.16%)
|
177 |
