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 |
| 29 Dec 2020 |
USD |
21.5955 |
21.5955 |
21.59 |
21.59 |
21.59 |
+0.49 (+2.32%)
|
5,088 |
| 17 Dec 2020 |
USD |
21.1 |
21.1 |
21.1 |
21.1 |
21.1 |
-0.32 (-1.49%)
|
140 |
| 16 Dec 2020 |
USD |
21.46 |
21.46 |
21.42 |
21.42 |
21.42 |
+0.441 (+2.10%)
|
382 |
| 14 Dec 2020 |
USD |
20.9793 |
20.9793 |
20.9793 |
20.9793 |
20.9793 |
+0.366 (+1.78%)
|
7,515 |
| 9 Dec 2020 |
USD |
20.6129 |
20.6129 |
20.6129 |
20.6129 |
20.6129 |
+0.373 (+1.84%)
|
224 |
| 4 Dec 2020 |
USD |
20.24 |
20.24 |
20.24 |
20.24 |
20.24 |
+0.51 (+2.58%)
|
190 |
| 2 Dec 2020 |
USD |
19.73 |
19.73 |
19.73 |
19.73 |
19.73 |
+0.21 (+1.08%)
|
200 |
| 30 Nov 2020 |
USD |
19.5 |
19.52 |
19.5 |
19.52 |
19.52 |
-0.19 (-0.96%)
|
936 |
| 25 Nov 2020 |
USD |
19.71 |
19.71 |
19.71 |
19.71 |
19.71 |
+0.31 (+1.60%)
|
155 |
| 23 Nov 2020 |
USD |
19.4 |
19.4 |
19.4 |
19.4 |
19.4 |
+0.23 (+1.20%)
|
1,302 |
| 20 Nov 2020 |
USD |
19.17 |
19.17 |
19.17 |
19.17 |
19.17 |
+0.19 (+1.00%)
|
454 |
| 19 Nov 2020 |
USD |
18.98 |
18.98 |
18.98 |
18.98 |
18.98 |
-0.39 (-2.01%)
|
2,098 |
| 18 Nov 2020 |
USD |
19.37 |
19.37 |
19.37 |
19.37 |
19.37 |
-0.195 (-1.00%)
|
61,380 |
| 17 Nov 2020 |
USD |
19.32 |
19.565 |
19.21 |
19.565 |
19.565 |
+0.165 (+0.85%)
|
588 |
| 16 Nov 2020 |
USD |
19.4 |
19.4 |
19.4 |
19.4 |
19.4 |
-0.06 (-0.31%)
|
30,709 |
| 10 Nov 2020 |
USD |
19.46 |
19.46 |
19.46 |
19.46 |
19.46 |
-1.48 (-7.07%)
|
287 |
| 9 Nov 2020 |
USD |
20.94 |
20.94 |
20.94 |
20.94 |
20.94 |
+2.865 (+15.85%)
|
4,445 |
| 26 Oct 2020 |
USD |
18.075 |
18.075 |
18.075 |
18.075 |
18.075 |
+0.025 (+0.14%)
|
100 |
| 20 Oct 2020 |
USD |
18.05 |
18.05 |
18.05 |
18.05 |
18.05 |
+1.28 (+7.63%)
|
233 |
| 22 Sep 2020 |
USD |
16.77 |
16.77 |
16.77 |
16.77 |
16.77 |
-0.69 (-3.95%)
|
435 |
| 18 Sep 2020 |
USD |
17.46 |
17.46 |
17.46 |
17.46 |
17.46 |
-1.023 (-5.54%)
|
295 |
| 16 Sep 2020 |
USD |
18.4316 |
18.4834 |
18.4316 |
18.4834 |
18.4834 |
+0.173 (+0.95%)
|
6,411 |
| 10 Sep 2020 |
USD |
18.31 |
18.31 |
18.31 |
18.31 |
18.31 |
-0.02 (-0.11%)
|
2,670 |
| 9 Sep 2020 |
USD |
18.33 |
18.33 |
18.33 |
18.33 |
18.33 |
-0.39 (-2.08%)
|
251 |
| 27 Aug 2020 |
USD |
18.72 |
18.72 |
18.72 |
18.72 |
18.72 |
+0.37 (+2.02%)
|
10 |
| 24 Aug 2020 |
USD |
18.35 |
18.35 |
18.35 |
18.35 |
18.35 |
-1.53 (-7.70%)
|
200 |
| 10 Aug 2020 |
USD |
19.88 |
19.88 |
19.88 |
19.88 |
19.88 |
-0.62 (-3.02%)
|
360 |
| 31 Jul 2020 |
USD |
20.5 |
20.5 |
20.5 |
20.5 |
20.5 |
+0.89 (+4.54%)
|
3,227 |
| 4 Jun 2020 |
USD |
19.61 |
19.61 |
19.61 |
19.61 |
19.61 |
+2.28 (+13.16%)
|
87 |
| 18 May 2020 |
USD |
17.33 |
17.33 |
17.33 |
17.33 |
17.33 |
-0.24 (-1.37%)
|
407 |
