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 |
17 Apr 2020 |
USD |
17.57 |
17.57 |
17.57 |
17.57 |
17.57 |
+0.626 (+3.70%)
|
1,353 |
7 Apr 2020 |
USD |
17.53 |
17.53 |
16.9439 |
16.9439 |
16.9439 |
+2.554 (+17.75%)
|
2,043 |
3 Apr 2020 |
USD |
15.17 |
15.17 |
14.39 |
14.39 |
14.39 |
-2.31 (-13.83%)
|
1,708 |
30 Mar 2020 |
USD |
16.7 |
16.7 |
16.7 |
16.7 |
16.7 |
-1.75 (-9.49%)
|
236 |
12 Jul 2019 |
USD |
18.45 |
18.45 |
18.45 |
18.45 |
18.45 |
+0.58 (+3.25%)
|
676,824 |
13 Jun 2019 |
USD |
17.87 |
17.87 |
17.87 |
17.87 |
17.87 |
-0.61 (-3.30%)
|
324,914 |
1 Apr 2019 |
USD |
18.44 |
18.52 |
18.39 |
18.48 |
18.48 |
+0.23 (+1.26%)
|
1,500 |
20 Feb 2019 |
USD |
18.45 |
18.47 |
18.07 |
18.25 |
18.25 |
+1.73 (+10.47%)
|
1,804 |
11 Jan 2019 |
USD |
16.55 |
16.59 |
16.5 |
16.52 |
16.52 |
+0.44 (+2.74%)
|
4,371 |
3 Jan 2019 |
USD |
15.59 |
16.15 |
15.59 |
16.08 |
16.08 |
+0.05 (+0.31%)
|
655 |
31 Dec 2018 |
USD |
16.07 |
16.07 |
15.81 |
16.03 |
16.03 |
-0.44 (-2.67%)
|
371 |
23 Nov 2018 |
USD |
16.46 |
16.56 |
16.46 |
16.47 |
16.47 |
+0.14 (+0.86%)
|
7,015 |
14 Nov 2018 |
USD |
16.37 |
16.45 |
16.29 |
16.33 |
16.33 |
-0.39 (-2.33%)
|
2,094 |
12 Nov 2018 |
USD |
16.72 |
16.72 |
16.72 |
16.72 |
16.72 |
+1.71 (+11.39%)
|
35 |
21 Aug 2018 |
USD |
14.99 |
15.06 |
14.97 |
15.01 |
15.01 |
+0.71 (+4.97%)
|
1,327 |
16 Jul 2018 |
USD |
14.265 |
14.3 |
14.26 |
14.3 |
14.3 |
-0.125 (-0.87%)
|
748 |
12 Jul 2018 |
USD |
14.38 |
14.43 |
14.32 |
14.425 |
14.425 |
+0.135 (+0.94%)
|
1,245 |
9 Jul 2018 |
USD |
14.49 |
14.49 |
14.29 |
14.29 |
14.29 |
-0.02 (-0.14%)
|
1,000 |
6 Jul 2018 |
USD |
14.31 |
14.31 |
14.31 |
14.31 |
14.31 |
+0.15 (+1.06%)
|
100 |
5 Jul 2018 |
USD |
14.07 |
14.16 |
14.07 |
14.16 |
14.16 |
+0.47 (+3.43%)
|
600 |
7 Jun 2018 |
USD |
13.69 |
13.69 |
13.69 |
13.69 |
13.69 |
+0.07 (+0.51%)
|
100 |
6 Jun 2018 |
USD |
13.62 |
13.62 |
13.62 |
13.62 |
13.62 |
-0.01 (-0.07%)
|
100 |
1 Jun 2018 |
USD |
13.57 |
13.63 |
13.57 |
13.63 |
13.63 |
+0.55 (+4.20%)
|
921 |
18 May 2018 |
USD |
13.08 |
13.08 |
13.08 |
13.08 |
13.08 |
-0.36 (-2.68%)
|
4 |
11 May 2018 |
USD |
13.44 |
13.44 |
13.44 |
13.44 |
13.44 |
+0.75 (+5.91%)
|
2 |
19 Apr 2018 |
USD |
12.69 |
12.69 |
12.69 |
12.69 |
12.69 |
-0.08 (-0.63%)
|
2 |
11 Apr 2018 |
USD |
12.77 |
12.77 |
12.77 |
12.77 |
12.77 |
+0.08 (+0.63%)
|
163 |
9 Apr 2018 |
USD |
12.69 |
12.69 |
12.69 |
12.69 |
12.69 |
-0.15 (-1.17%)
|
328 |
6 Apr 2018 |
USD |
12.84 |
12.84 |
12.84 |
12.84 |
12.84 |
+0.07 (+0.55%)
|
213 |
4 Apr 2018 |
USD |
12.77 |
12.77 |
12.77 |
12.77 |
12.77 |
-0.1 (-0.78%)
|
383 |