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 |
16 Apr 2024 |
USD |
4.74 |
4.8 |
4.59 |
4.7288 |
4.7288 |
+0.088 (+1.89%)
|
106,883 |
15 Apr 2024 |
USD |
4.45 |
5.292 |
4.38 |
4.6412 |
4.6412 |
+0.631 (+15.74%)
|
509,513 |
12 Apr 2024 |
USD |
4.07 |
4.14 |
3.96 |
4.01 |
4.01 |
-0.078 (-1.91%)
|
28,349 |
11 Apr 2024 |
USD |
4.12 |
4.14 |
3.98 |
4.088 |
4.088 |
+0.058 (+1.44%)
|
67,052 |
10 Apr 2024 |
USD |
4.11 |
4.11 |
3.94 |
4.03 |
4.03 |
-0.18 (-4.28%)
|
81,011 |
9 Apr 2024 |
USD |
4.1 |
4.25 |
4.09 |
4.21 |
4.21 |
+0.12 (+2.93%)
|
49,013 |
8 Apr 2024 |
USD |
4.1 |
4.1408 |
4.04 |
4.09 |
4.09 |
+0.021 (+0.52%)
|
38,567 |
5 Apr 2024 |
USD |
4.22 |
4.22 |
4.057 |
4.0688 |
4.0688 |
-0.321 (-7.32%)
|
69,779 |
4 Apr 2024 |
USD |
4.35 |
4.435 |
4.3 |
4.39 |
4.39 |
+0.095 (+2.21%)
|
134,388 |
3 Apr 2024 |
USD |
4.28 |
4.2987 |
4.165 |
4.295 |
4.295 |
-0.123 (-2.78%)
|
20,098 |
2 Apr 2024 |
USD |
4.381 |
4.4688 |
4.345 |
4.418 |
4.418 |
-0.312 (-6.60%)
|
20,895 |
28 Mar 2024 |
USD |
4.6 |
4.83 |
4.6 |
4.73 |
4.73 |
+0.05 (+1.07%)
|
116,232 |
27 Mar 2024 |
USD |
4.1 |
4.785 |
4.06 |
4.68 |
4.68 |
+0.7 (+17.59%)
|
295,392 |
26 Mar 2024 |
USD |
3.97 |
4.065 |
3.93 |
3.98 |
3.98 |
-0.039 (-0.97%)
|
156,082 |
25 Mar 2024 |
USD |
4.155 |
4.2 |
4.01 |
4.0188 |
4.0188 |
-0.071 (-1.74%)
|
53,671 |
22 Mar 2024 |
USD |
4.25 |
4.305 |
4.08 |
4.09 |
4.09 |
-0.171 (-4.02%)
|
36,813 |
21 Mar 2024 |
USD |
4.29 |
4.39 |
4.175 |
4.2612 |
4.2612 |
+0.021 (+0.50%)
|
49,407 |
20 Mar 2024 |
USD |
4.37 |
4.43 |
4.2 |
4.24 |
4.24 |
-0.18 (-4.07%)
|
58,817 |
19 Mar 2024 |
USD |
4.27 |
4.4593 |
4.24 |
4.42 |
4.42 |
+0.091 (+2.11%)
|
91,770 |
18 Mar 2024 |
USD |
4.32 |
4.3788 |
4.278 |
4.3288 |
4.3288 |
-0.021 (-0.49%)
|
70,578 |
15 Mar 2024 |
USD |
4.23 |
4.35 |
4.157 |
4.35 |
4.35 |
+0.161 (+3.85%)
|
106,589 |
14 Mar 2024 |
USD |
4.43 |
4.43 |
4.1688 |
4.1888 |
4.1888 |
-0.281 (-6.29%)
|
56,909 |
13 Mar 2024 |
USD |
4.28 |
4.5 |
4.2312 |
4.47 |
4.47 |
+0.259 (+6.15%)
|
62,364 |
12 Mar 2024 |
USD |
4.18 |
4.32 |
4.175 |
4.2112 |
4.2112 |
+0.031 (+0.75%)
|
11,250 |
11 Mar 2024 |
USD |
4.16 |
4.32 |
4.15 |
4.18 |
4.18 |
-0.069 (-1.62%)
|
32,008 |
8 Mar 2024 |
USD |
4.42 |
4.56 |
4.242 |
4.2488 |
4.2488 |
-0.28 (-6.18%)
|
110,891 |
7 Mar 2024 |
USD |
4.5112 |
4.69 |
4.5112 |
4.5288 |
4.5288 |
+0.029 (+0.64%)
|
73,631 |
6 Mar 2024 |
USD |
4.53 |
4.69 |
4.48 |
4.5 |
4.5 |
+0.059 (+1.33%)
|
121,296 |
5 Mar 2024 |
USD |
4.318 |
4.5 |
4.27 |
4.4411 |
4.4411 |
+0.142 (+3.31%)
|
44,514 |
4 Mar 2024 |
USD |
4.46 |
4.465 |
4.2412 |
4.2988 |
4.2988 |
-0.121 (-2.74%)
|
111,369 |