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 |
| 30 May 2024 |
USD |
5.035 |
5.0688 |
4.97 |
5 |
5 |
+0.075 (+1.52%)
|
44,326 |
| 29 May 2024 |
USD |
5.3 |
5.3 |
4.925 |
4.925 |
4.925 |
-0.215 (-4.18%)
|
38,585 |
| 28 May 2024 |
USD |
5.06 |
5.1989 |
5.0588 |
5.14 |
5.14 |
+0.101 (+2.01%)
|
23,796 |
| 24 May 2024 |
USD |
5.144 |
5.17 |
5.0012 |
5.0388 |
5.0388 |
-0.051 (-1.01%)
|
20,112 |
| 23 May 2024 |
USD |
4.97 |
5.38 |
4.83 |
5.09 |
5.09 |
+0.14 (+2.83%)
|
179,743 |
| 22 May 2024 |
USD |
5 |
5.01 |
4.9 |
4.95 |
4.95 |
-0.07 (-1.39%)
|
50,145 |
| 21 May 2024 |
USD |
5.182 |
5.26 |
5.002 |
5.02 |
5.02 |
-0.21 (-4.02%)
|
81,660 |
| 20 May 2024 |
USD |
5.0382 |
5.2712 |
4.98 |
5.23 |
5.23 |
+0.18 (+3.56%)
|
41,650 |
| 17 May 2024 |
USD |
5.17 |
5.21 |
5 |
5.05 |
5.05 |
+0.012 (+0.24%)
|
42,364 |
| 16 May 2024 |
USD |
5.32 |
5.36 |
4.96 |
5.038 |
5.038 |
-0.275 (-5.18%)
|
127,823 |
| 15 May 2024 |
USD |
5.93 |
5.93 |
5.2812 |
5.313 |
5.313 |
-0.582 (-9.87%)
|
121,483 |
| 14 May 2024 |
USD |
5.42 |
6.52 |
5.42 |
5.895 |
5.895 |
+0.505 (+9.37%)
|
620,556 |
| 13 May 2024 |
USD |
4.83 |
6.29 |
4.81 |
5.39 |
5.39 |
+0.59 (+12.29%)
|
514,336 |
| 10 May 2024 |
USD |
4.7283 |
4.84 |
4.67 |
4.8 |
4.8 |
+0.14 (+3.00%)
|
77,285 |
| 9 May 2024 |
USD |
4.4584 |
4.7 |
4.3 |
4.66 |
4.66 |
+0.29 (+6.64%)
|
140,914 |
| 8 May 2024 |
USD |
4.25 |
4.41 |
4.15 |
4.37 |
4.37 |
+0.15 (+3.55%)
|
39,985 |
| 7 May 2024 |
USD |
4.49 |
4.5 |
4.2 |
4.22 |
4.22 |
-0.741 (-14.94%)
|
59,680 |
| 3 May 2024 |
USD |
4.82 |
5.17 |
4.82 |
4.9612 |
4.9612 |
+0.166 (+3.47%)
|
90,286 |
| 2 May 2024 |
USD |
4.7 |
4.8112 |
4.7 |
4.795 |
4.795 |
+0.15 (+3.23%)
|
35,421 |
| 1 May 2024 |
USD |
4.67 |
4.78 |
4.59 |
4.645 |
4.645 |
-0.075 (-1.59%)
|
40,561 |
| 30 Apr 2024 |
USD |
4.75 |
4.82 |
4.65 |
4.72 |
4.72 |
0.0 (0.0%)
|
8,547 |
| 29 Apr 2024 |
USD |
4.62 |
4.77 |
4.595 |
4.72 |
4.72 |
+0.155 (+3.40%)
|
153,943 |
| 26 Apr 2024 |
USD |
4.58 |
4.71 |
4.565 |
4.565 |
4.565 |
+0.015 (+0.33%)
|
55,083 |
| 25 Apr 2024 |
USD |
4.498 |
4.585 |
4.4 |
4.55 |
4.55 |
-0.05 (-1.09%)
|
29,380 |
| 24 Apr 2024 |
USD |
4.63 |
4.69 |
4.55 |
4.6 |
4.6 |
0.0 (0.0%)
|
98,403 |
| 23 Apr 2024 |
USD |
4.5 |
4.768 |
4.5 |
4.6 |
4.6 |
+0.08 (+1.77%)
|
79,127 |
| 22 Apr 2024 |
USD |
4.39 |
4.5488 |
4.38 |
4.52 |
4.52 |
-0.04 (-0.88%)
|
35,347 |
| 19 Apr 2024 |
USD |
4.8011 |
4.84 |
4.55 |
4.56 |
4.56 |
-0.38 (-7.69%)
|
118,258 |
| 18 Apr 2024 |
USD |
4.788 |
4.967 |
4.6988 |
4.94 |
4.94 |
+0.105 (+2.17%)
|
174,756 |
| 17 Apr 2024 |
USD |
4.7 |
4.855 |
4.65 |
4.835 |
4.835 |
+0.106 (+2.25%)
|
90,446 |
