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 |
| 13 Apr 2021 |
USD |
21.655 |
21.738 |
21.655 |
21.715 |
21.715 |
+0.18 (+0.84%)
|
6,665 |
| 12 Apr 2021 |
USD |
21.595 |
21.595 |
21.49 |
21.535 |
21.535 |
-0.12 (-0.55%)
|
614 |
| 9 Apr 2021 |
USD |
21.755 |
21.755 |
21.655 |
21.655 |
21.655 |
-0.155 (-0.71%)
|
211 |
| 8 Apr 2021 |
USD |
21.94 |
21.94 |
21.795 |
21.81 |
21.81 |
+0.035 (+0.16%)
|
1,250 |
| 7 Apr 2021 |
USD |
21.75 |
21.775 |
21.75 |
21.775 |
21.775 |
-0.045 (-0.21%)
|
206 |
| 6 Apr 2021 |
USD |
21.76 |
21.82 |
21.715 |
21.82 |
21.82 |
+0.422 (+1.97%)
|
1,621 |
| 1 Apr 2021 |
USD |
21.345 |
21.398 |
21.34 |
21.398 |
21.398 |
-0.21 (-0.97%)
|
291 |
| 31 Mar 2021 |
USD |
21.228 |
21.608 |
21.228 |
21.608 |
21.608 |
+0.343 (+1.61%)
|
818 |
| 30 Mar 2021 |
USD |
21.155 |
21.265 |
21.155 |
21.265 |
21.265 |
+0.015 (+0.07%)
|
248 |
| 29 Mar 2021 |
USD |
21.3381 |
21.3381 |
21.245 |
21.25 |
21.25 |
+0.022 (+0.10%)
|
761 |
| 26 Mar 2021 |
USD |
21.3 |
21.3 |
21.228 |
21.228 |
21.228 |
+0.378 (+1.81%)
|
1,705 |
| 25 Mar 2021 |
USD |
20.955 |
20.955 |
20.85 |
20.85 |
20.85 |
-0.62 (-2.89%)
|
707 |
| 24 Mar 2021 |
USD |
21.33 |
21.56 |
21.33 |
21.47 |
21.47 |
+0.012 (+0.06%)
|
2,252 |
| 23 Mar 2021 |
USD |
21.595 |
21.595 |
21.4015 |
21.458 |
21.458 |
+0.178 (+0.84%)
|
1,559 |
| 22 Mar 2021 |
USD |
21.12 |
21.31 |
21.12 |
21.28 |
21.28 |
-0.172 (-0.80%)
|
1,034 |
| 19 Mar 2021 |
USD |
21.452 |
21.452 |
21.452 |
21.452 |
21.452 |
-0.208 (-0.96%)
|
123 |
| 18 Mar 2021 |
USD |
21.42 |
21.66 |
21.42 |
21.66 |
21.66 |
+0.155 (+0.72%)
|
399 |
| 17 Mar 2021 |
USD |
21.31 |
21.505 |
21.31 |
21.505 |
21.505 |
-0.553 (-2.51%)
|
101 |
| 15 Mar 2021 |
USD |
22.055 |
22.062 |
22.02 |
22.058 |
22.058 |
+0.483 (+2.24%)
|
3,291 |
| 12 Mar 2021 |
USD |
21.26 |
21.665 |
21.26 |
21.575 |
21.575 |
+0.18 (+0.84%)
|
1,304 |
| 11 Mar 2021 |
USD |
21.55 |
21.55 |
21.395 |
21.395 |
21.395 |
-0.1 (-0.47%)
|
794 |
| 10 Mar 2021 |
USD |
21.54 |
21.595 |
21.495 |
21.495 |
21.495 |
-0.137 (-0.63%)
|
184 |
| 8 Mar 2021 |
USD |
21.34 |
21.632 |
21.29 |
21.632 |
21.632 |
+0.672 (+3.21%)
|
1,014 |
| 5 Mar 2021 |
USD |
21.07 |
21.07 |
20.752 |
20.96 |
20.96 |
-0.2 (-0.95%)
|
2,741 |
| 4 Mar 2021 |
USD |
21.208 |
21.208 |
21.16 |
21.16 |
21.16 |
-0.132 (-0.62%)
|
148 |
| 3 Mar 2021 |
USD |
21.285 |
21.292 |
21.285 |
21.292 |
21.292 |
-0.123 (-0.57%)
|
650 |
| 2 Mar 2021 |
USD |
21.32 |
21.415 |
21.238 |
21.415 |
21.415 |
-0.55 (-2.50%)
|
584 |
| 1 Mar 2021 |
USD |
22.07 |
22.07 |
21.965 |
21.965 |
21.965 |
+0.195 (+0.90%)
|
126 |
| 26 Feb 2021 |
USD |
21.73 |
21.77 |
21.73 |
21.77 |
21.77 |
-0.148 (-0.68%)
|
11 |
| 25 Feb 2021 |
USD |
22.6137 |
22.6137 |
21.872 |
21.918 |
21.918 |
-0.37 (-1.66%)
|
3,228 |
