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 |
| 27 May 2021 |
USD |
21.325 |
21.35 |
21.295 |
21.33 |
21.33 |
-0.135 (-0.63%)
|
161 |
| 26 May 2021 |
USD |
21.355 |
21.475 |
21.34 |
21.465 |
21.465 |
+0.137 (+0.64%)
|
1,248 |
| 25 May 2021 |
USD |
21.265 |
21.362 |
21.262 |
21.328 |
21.328 |
+0.043 (+0.20%)
|
1,352 |
| 24 May 2021 |
USD |
21.0993 |
21.305 |
21.0993 |
21.285 |
21.285 |
+0.235 (+1.12%)
|
2,415 |
| 21 May 2021 |
USD |
21.18 |
21.18 |
21 |
21.05 |
21.05 |
+0.142 (+0.68%)
|
3,158 |
| 20 May 2021 |
USD |
20.76 |
20.908 |
20.76 |
20.908 |
20.908 |
+0.178 (+0.86%)
|
2,316 |
| 19 May 2021 |
USD |
20.545 |
20.73 |
20.54 |
20.73 |
20.73 |
-0.268 (-1.28%)
|
3,097 |
| 18 May 2021 |
USD |
21.08 |
21.15 |
20.998 |
20.998 |
20.998 |
+0.058 (+0.28%)
|
4,327 |
| 17 May 2021 |
USD |
20.9 |
20.965 |
20.9 |
20.94 |
20.94 |
+0.052 (+0.25%)
|
1,328 |
| 14 May 2021 |
USD |
20.865 |
20.928 |
20.835 |
20.888 |
20.888 |
+0.106 (+0.51%)
|
276 |
| 13 May 2021 |
USD |
20.758 |
20.935 |
20.758 |
20.782 |
20.782 |
-0.008 (-0.04%)
|
1,656 |
| 12 May 2021 |
USD |
21.085 |
21.102 |
20.79 |
20.79 |
20.79 |
-0.445 (-2.10%)
|
1,632 |
| 11 May 2021 |
USD |
21.13 |
21.28 |
21.125 |
21.235 |
21.235 |
-0.52 (-2.39%)
|
1,913 |
| 10 May 2021 |
USD |
21.622 |
21.755 |
21.622 |
21.755 |
21.755 |
+0.49 (+2.30%)
|
585 |
| 7 May 2021 |
USD |
21.265 |
21.265 |
21.265 |
21.265 |
21.265 |
+0.015 (+0.07%)
|
35 |
| 6 May 2021 |
USD |
21.115 |
21.25 |
21.115 |
21.25 |
21.25 |
+0.202 (+0.96%)
|
63 |
| 5 May 2021 |
USD |
21.225 |
21.225 |
20.95 |
21.048 |
21.048 |
-0.442 (-2.06%)
|
1,511 |
| 4 May 2021 |
USD |
21.7 |
21.7 |
21.46 |
21.49 |
21.49 |
-0.53 (-2.41%)
|
2,457 |
| 30 Apr 2021 |
USD |
22.02 |
22.022 |
22.02 |
22.02 |
22.02 |
-0.065 (-0.29%)
|
563 |
| 29 Apr 2021 |
USD |
22.68 |
22.68 |
22.085 |
22.085 |
22.085 |
-0.46 (-2.04%)
|
1,935 |
| 28 Apr 2021 |
USD |
22.53 |
22.545 |
22.53 |
22.545 |
22.545 |
-0.043 (-0.19%)
|
245 |
| 27 Apr 2021 |
USD |
22.625 |
22.625 |
22.588 |
22.588 |
22.588 |
-0.142 (-0.62%)
|
106 |
| 26 Apr 2021 |
USD |
22.728 |
22.73 |
22.728 |
22.73 |
22.73 |
+0.045 (+0.20%)
|
150 |
| 22 Apr 2021 |
USD |
22.585 |
22.685 |
22.585 |
22.685 |
22.685 |
+0.415 (+1.86%)
|
4 |
| 21 Apr 2021 |
USD |
22.2 |
22.27 |
22.2 |
22.27 |
22.27 |
0.0 (0.0%)
|
463 |
| 20 Apr 2021 |
USD |
22.17 |
22.315 |
22.17 |
22.27 |
22.27 |
+0.135 (+0.61%)
|
1,835 |
| 19 Apr 2021 |
USD |
22.182 |
22.182 |
22.135 |
22.135 |
22.135 |
+0.02 (+0.09%)
|
1,432 |
| 16 Apr 2021 |
USD |
22.115 |
22.115 |
22.115 |
22.115 |
22.115 |
+0.26 (+1.19%)
|
31 |
| 15 Apr 2021 |
USD |
21.855 |
21.855 |
21.855 |
21.855 |
21.855 |
-0.06 (-0.27%)
|
2,097 |
| 14 Apr 2021 |
USD |
21.68 |
21.978 |
21.68 |
21.915 |
21.915 |
+0.2 (+0.92%)
|
4,277 |
