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 |
| 23 Aug 2021 |
USD |
19.92 |
20.0216 |
19.86 |
19.918 |
19.918 |
-0.032 (-0.16%)
|
1,675 |
| 20 Aug 2021 |
USD |
19.59 |
19.95 |
19.392 |
19.95 |
19.95 |
+0.342 (+1.74%)
|
4,655 |
| 19 Aug 2021 |
USD |
19.77 |
19.905 |
19.58 |
19.608 |
19.608 |
-0.132 (-0.67%)
|
1,228 |
| 18 Aug 2021 |
USD |
19.85 |
19.91 |
19.74 |
19.74 |
19.74 |
-0.11 (-0.55%)
|
622 |
| 17 Aug 2021 |
USD |
19.88 |
19.95 |
19.77 |
19.85 |
19.85 |
-0.18 (-0.90%)
|
1,417 |
| 16 Aug 2021 |
USD |
20.12 |
20.22 |
19.992 |
20.03 |
20.03 |
-0.02 (-0.10%)
|
2,201 |
| 13 Aug 2021 |
USD |
20.02 |
20.07 |
19.985 |
20.05 |
20.05 |
+0.07 (+0.35%)
|
5,086 |
| 12 Aug 2021 |
USD |
20.06 |
20.06 |
19.96 |
19.98 |
19.98 |
-0.11 (-0.55%)
|
652 |
| 11 Aug 2021 |
USD |
19.91 |
20.11 |
19.91 |
20.09 |
20.09 |
+0.2 (+1.01%)
|
513 |
| 10 Aug 2021 |
USD |
20.15 |
20.15 |
19.881 |
19.89 |
19.89 |
-0.258 (-1.28%)
|
4,761 |
| 9 Aug 2021 |
USD |
20.27 |
20.29 |
20.03 |
20.148 |
20.148 |
-0.172 (-0.85%)
|
2,180 |
| 6 Aug 2021 |
USD |
20.68 |
20.68 |
20.32 |
20.32 |
20.32 |
+0.06 (+0.30%)
|
106 |
| 5 Aug 2021 |
USD |
20.24 |
20.31 |
20.148 |
20.26 |
20.26 |
+0.15 (+0.75%)
|
1,764 |
| 4 Aug 2021 |
USD |
20.37 |
20.37 |
20.11 |
20.11 |
20.11 |
-0.375 (-1.83%)
|
1,299 |
| 3 Aug 2021 |
USD |
20.57 |
20.64 |
20.44 |
20.485 |
20.485 |
-0.255 (-1.23%)
|
3,021 |
| 2 Aug 2021 |
USD |
21.14 |
21.32 |
20.71 |
20.74 |
20.74 |
-0.45 (-2.12%)
|
880 |
| 30 Jul 2021 |
USD |
20.94 |
21.332 |
20.94 |
21.19 |
21.19 |
+0.335 (+1.61%)
|
2,641 |
| 29 Jul 2021 |
USD |
20.86 |
20.98 |
20.82 |
20.855 |
20.855 |
+0.095 (+0.46%)
|
429 |
| 28 Jul 2021 |
USD |
20.86 |
20.88 |
20.74 |
20.76 |
20.76 |
-0.18 (-0.86%)
|
950 |
| 27 Jul 2021 |
USD |
20.8 |
20.94 |
20.69 |
20.94 |
20.94 |
+0.02 (+0.10%)
|
463 |
| 26 Jul 2021 |
USD |
20.965 |
21.04 |
20.89 |
20.92 |
20.92 |
-0.031 (-0.15%)
|
1,144 |
| 23 Jul 2021 |
USD |
21.03 |
21.0495 |
20.945 |
20.9507 |
20.9507 |
+0.071 (+0.34%)
|
315 |
| 22 Jul 2021 |
USD |
20.96 |
20.96 |
20.88 |
20.88 |
20.88 |
-0.28 (-1.32%)
|
48 |
| 21 Jul 2021 |
USD |
20.94 |
21.16 |
20.925 |
21.16 |
21.16 |
+0.15 (+0.71%)
|
1,434 |
| 20 Jul 2021 |
USD |
20.35 |
21.01 |
20.35 |
21.01 |
21.01 |
+0.95 (+4.74%)
|
3,953 |
| 19 Jul 2021 |
USD |
20.41 |
20.41 |
20.06 |
20.06 |
20.06 |
-0.541 (-2.63%)
|
2,977 |
| 16 Jul 2021 |
USD |
20.42 |
20.61 |
20.375 |
20.6014 |
20.6014 |
+0.373 (+1.85%)
|
850 |
| 15 Jul 2021 |
USD |
20.2028 |
20.425 |
20.2028 |
20.228 |
20.228 |
-0.08 (-0.39%)
|
982 |
| 14 Jul 2021 |
USD |
20.1 |
20.34 |
20.07 |
20.308 |
20.308 |
+0.178 (+0.88%)
|
1,579 |
| 13 Jul 2021 |
USD |
20.25 |
20.25 |
20.13 |
20.13 |
20.13 |
-0.23 (-1.13%)
|
6,553 |
