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 |
11 Jul 2024 |
USD |
4.39 |
4.59 |
4.215 |
4.5012 |
4.5012 |
+0.171 (+3.95%)
|
68,804 |
10 Jul 2024 |
USD |
4.29 |
4.36 |
4.28 |
4.33 |
4.33 |
+0.11 (+2.61%)
|
46,327 |
9 Jul 2024 |
USD |
4.17 |
4.26 |
4.1 |
4.22 |
4.22 |
+0.092 (+2.22%)
|
35,271 |
8 Jul 2024 |
USD |
4.2088 |
4.335 |
4.11 |
4.1283 |
4.1283 |
+0.043 (+1.06%)
|
51,472 |
5 Jul 2024 |
USD |
4.075 |
4.12 |
4.02 |
4.085 |
4.085 |
+0.058 (+1.44%)
|
26,929 |
4 Jul 2024 |
USD |
4.0269 |
4.0269 |
4.0269 |
4.0269 |
4.0269 |
0.0 (0.0%)
|
0 |
3 Jul 2024 |
USD |
4.04 |
4.09 |
3.99 |
4.0269 |
4.0269 |
+0.048 (+1.21%)
|
15,945 |
2 Jul 2024 |
USD |
4.06 |
4.09 |
3.93 |
3.9788 |
3.9788 |
-0.11 (-2.69%)
|
66,762 |
1 Jul 2024 |
USD |
4.32 |
4.3884 |
4.07 |
4.0888 |
4.0888 |
-0.201 (-4.69%)
|
99,967 |
28 Jun 2024 |
USD |
4.65 |
4.66 |
4.28 |
4.29 |
4.29 |
-0.349 (-7.52%)
|
241,875 |
27 Jun 2024 |
USD |
4.68 |
4.69 |
4.56 |
4.6388 |
4.6388 |
-0.001 (-0.03%)
|
91,209 |
26 Jun 2024 |
USD |
4.69 |
4.69 |
4.61 |
4.64 |
4.64 |
-0.068 (-1.45%)
|
25,248 |
25 Jun 2024 |
USD |
4.7899 |
4.8 |
4.66 |
4.7084 |
4.7084 |
-0.127 (-2.62%)
|
27,132 |
24 Jun 2024 |
USD |
4.81 |
4.89 |
4.77 |
4.835 |
4.835 |
+0.025 (+0.52%)
|
37,477 |
21 Jun 2024 |
USD |
4.79 |
4.84 |
4.76 |
4.8099 |
4.8099 |
+0.015 (+0.31%)
|
14,964 |
20 Jun 2024 |
USD |
4.8288 |
4.83 |
4.68 |
4.795 |
4.795 |
-0.014 (-0.29%)
|
55,106 |
19 Jun 2024 |
USD |
4.8088 |
4.8088 |
4.8088 |
4.8088 |
4.8088 |
0.0 (0.0%)
|
0 |
18 Jun 2024 |
USD |
4.83 |
4.898 |
4.78 |
4.8088 |
4.8088 |
-0.006 (-0.13%)
|
16,453 |
17 Jun 2024 |
USD |
4.8018 |
4.815 |
4.72 |
4.815 |
4.815 |
-0.025 (-0.52%)
|
109,021 |
14 Jun 2024 |
USD |
4.85 |
4.9 |
4.7788 |
4.84 |
4.84 |
-0.009 (-0.18%)
|
38,834 |
13 Jun 2024 |
USD |
4.96 |
5 |
4.78 |
4.8488 |
4.8488 |
-0.126 (-2.54%)
|
67,403 |
12 Jun 2024 |
USD |
5.155 |
5.25 |
4.93 |
4.975 |
4.975 |
+0.013 (+0.26%)
|
37,821 |
11 Jun 2024 |
USD |
4.963 |
5 |
4.85 |
4.962 |
4.962 |
-0.128 (-2.51%)
|
68,808 |
10 Jun 2024 |
USD |
5.22 |
5.22 |
5.04 |
5.09 |
5.09 |
-0.21 (-3.96%)
|
38,018 |
7 Jun 2024 |
USD |
5.55 |
5.55 |
5.3 |
5.3 |
5.3 |
-0.24 (-4.33%)
|
29,066 |
6 Jun 2024 |
USD |
5.6399 |
5.6399 |
5.5 |
5.54 |
5.54 |
-0.02 (-0.36%)
|
34,028 |
5 Jun 2024 |
USD |
5.52 |
5.58 |
5.385 |
5.56 |
5.56 |
+0.06 (+1.09%)
|
18,871 |
4 Jun 2024 |
USD |
5.49 |
5.5501 |
5.45 |
5.5 |
5.5 |
-0.06 (-1.08%)
|
94,276 |
3 Jun 2024 |
USD |
5.56 |
5.6 |
5.41 |
5.56 |
5.56 |
+0.31 (+5.90%)
|
88,704 |
31 May 2024 |
USD |
5.08 |
5.26 |
5.08 |
5.25 |
5.25 |
+0.25 (+5%)
|
108,280 |