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 Feb 2021 |
USD |
22.13 |
22.288 |
22.032 |
22.288 |
22.288 |
+0.41 (+1.87%)
|
400 |
| 22 Feb 2021 |
USD |
21.725 |
21.878 |
21.725 |
21.878 |
21.878 |
-0.047 (-0.21%)
|
330 |
| 19 Feb 2021 |
USD |
21.66 |
21.958 |
21.66 |
21.925 |
21.925 |
+0.127 (+0.58%)
|
1,085 |
| 18 Feb 2021 |
USD |
21.7585 |
21.798 |
21.7585 |
21.798 |
21.798 |
-0.187 (-0.85%)
|
162 |
| 17 Feb 2021 |
USD |
22.035 |
22.035 |
21.985 |
21.985 |
21.985 |
-0.17 (-0.77%)
|
1,483 |
| 16 Feb 2021 |
USD |
22.6 |
22.6 |
22.155 |
22.155 |
22.155 |
-0.37 (-1.64%)
|
2,164 |
| 11 Feb 2021 |
USD |
22.43 |
22.59 |
22.43 |
22.525 |
22.525 |
+0.123 (+0.55%)
|
395 |
| 10 Feb 2021 |
USD |
22.65 |
22.65 |
22.402 |
22.402 |
22.402 |
+0.444 (+2.02%)
|
150 |
| 8 Feb 2021 |
USD |
21.85 |
21.958 |
21.85 |
21.958 |
21.958 |
+0.018 (+0.08%)
|
124 |
| 5 Feb 2021 |
USD |
21.91 |
21.94 |
21.91 |
21.94 |
21.94 |
-0.07 (-0.32%)
|
11 |
| 4 Feb 2021 |
USD |
22.01 |
22.01 |
22.01 |
22.01 |
22.01 |
+0.459 (+2.13%)
|
26 |
| 3 Feb 2021 |
USD |
21.69 |
21.698 |
21.5514 |
21.5514 |
21.5514 |
-0.059 (-0.27%)
|
7,087 |
| 2 Feb 2021 |
USD |
21.61 |
21.61 |
21.61 |
21.61 |
21.61 |
+0.305 (+1.43%)
|
137 |
| 1 Feb 2021 |
USD |
21.12 |
21.305 |
21.12 |
21.305 |
21.305 |
+0.263 (+1.25%)
|
403 |
| 29 Jan 2021 |
USD |
21.2 |
21.2 |
21.042 |
21.042 |
21.042 |
-0.418 (-1.95%)
|
588 |
| 28 Jan 2021 |
USD |
21.455 |
21.46 |
21.455 |
21.46 |
21.46 |
+0.59 (+2.83%)
|
32 |
| 27 Jan 2021 |
USD |
20.992 |
21.05 |
20.708 |
20.87 |
20.87 |
-0.355 (-1.67%)
|
1,094 |
| 26 Jan 2021 |
USD |
21.438 |
21.438 |
21.18 |
21.225 |
21.225 |
-0.247 (-1.15%)
|
950 |
| 25 Jan 2021 |
USD |
21.472 |
21.472 |
21.472 |
21.472 |
21.472 |
+0.147 (+0.69%)
|
710 |
| 22 Jan 2021 |
USD |
21.37 |
21.37 |
21.308 |
21.325 |
21.325 |
-0.46 (-2.11%)
|
237 |
| 20 Jan 2021 |
USD |
21.5 |
21.785 |
21.5 |
21.785 |
21.785 |
+0.487 (+2.29%)
|
388 |
| 19 Jan 2021 |
USD |
21.1111 |
21.298 |
21.1111 |
21.298 |
21.298 |
+0.41 (+1.96%)
|
6,906 |
| 15 Jan 2021 |
USD |
20.888 |
20.888 |
20.888 |
20.888 |
20.888 |
-0.13 (-0.62%)
|
394 |
| 14 Jan 2021 |
USD |
21.23 |
21.23 |
21.018 |
21.018 |
21.018 |
-0.132 (-0.62%)
|
28 |
| 13 Jan 2021 |
USD |
21.15 |
21.15 |
21.15 |
21.15 |
21.15 |
+0.665 (+3.25%)
|
10 |
| 12 Jan 2021 |
USD |
20.79 |
20.79 |
20.485 |
20.485 |
20.485 |
-0.64 (-3.03%)
|
739 |
| 11 Jan 2021 |
USD |
21.038 |
21.125 |
21.038 |
21.125 |
21.125 |
+0.41 (+1.98%)
|
424 |
| 8 Jan 2021 |
USD |
20.845 |
20.845 |
20.715 |
20.715 |
20.715 |
+0.565 (+2.80%)
|
125 |
| 7 Jan 2021 |
USD |
20.15 |
20.15 |
20.15 |
20.15 |
20.15 |
-1.04 (-4.91%)
|
719 |
| 4 Jan 2021 |
USD |
21.19 |
21.19 |
21.19 |
21.19 |
21.19 |
-0.4 (-1.85%)
|
1,325 |
