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 |
1 Mar 2024 |
USD |
4.19 |
4.56 |
4.19 |
4.42 |
4.42 |
+0.13 (+3.03%)
|
85,658 |
29 Feb 2024 |
USD |
4.25 |
4.35 |
4.17 |
4.29 |
4.29 |
+0.1 (+2.39%)
|
68,741 |
28 Feb 2024 |
USD |
4.1 |
4.225 |
4.06 |
4.19 |
4.19 |
+0.03 (+0.72%)
|
34,568 |
27 Feb 2024 |
USD |
3.91 |
4.24 |
3.91 |
4.16 |
4.16 |
+0.227 (+5.77%)
|
151,692 |
26 Feb 2024 |
USD |
3.785 |
3.94 |
3.765 |
3.9331 |
3.9331 |
+0.138 (+3.64%)
|
49,887 |
23 Feb 2024 |
USD |
3.687 |
3.8687 |
3.62 |
3.795 |
3.795 |
+0.059 (+1.58%)
|
33,460 |
22 Feb 2024 |
USD |
3.7988 |
3.82 |
3.68 |
3.7361 |
3.7361 |
-0.059 (-1.55%)
|
79,478 |
21 Feb 2024 |
USD |
3.6 |
3.94 |
3.41 |
3.795 |
3.795 |
+0.198 (+5.51%)
|
143,841 |
20 Feb 2024 |
USD |
3.6 |
3.61 |
3.51 |
3.5968 |
3.5968 |
-0.123 (-3.31%)
|
75,332 |
19 Feb 2024 |
USD |
3.72 |
3.72 |
3.72 |
3.72 |
3.72 |
0.0 (0.0%)
|
0 |
16 Feb 2024 |
USD |
3.8185 |
3.9 |
3.712 |
3.72 |
3.72 |
-0.119 (-3.11%)
|
59,276 |
15 Feb 2024 |
USD |
3.755 |
3.96 |
3.73 |
3.8393 |
3.8393 |
+0.139 (+3.76%)
|
98,011 |
14 Feb 2024 |
USD |
3.56 |
3.74 |
3.54 |
3.7 |
3.7 |
+0.201 (+5.75%)
|
68,051 |
13 Feb 2024 |
USD |
3.421 |
3.54 |
3.35 |
3.4988 |
3.4988 |
-0.186 (-5.05%)
|
108,417 |
12 Feb 2024 |
USD |
3.42 |
3.7 |
3.395 |
3.685 |
3.685 |
+0.305 (+9.02%)
|
347,530 |
9 Feb 2024 |
USD |
3.268 |
3.42 |
3.2388 |
3.38 |
3.38 |
+0.029 (+0.87%)
|
60,444 |
8 Feb 2024 |
USD |
3.28 |
3.352 |
3.22 |
3.3507 |
3.3507 |
+0.101 (+3.10%)
|
33,105 |
7 Feb 2024 |
USD |
3.23 |
3.28 |
3.165 |
3.25 |
3.25 |
+0.01 (+0.31%)
|
10,542 |
6 Feb 2024 |
USD |
3.15 |
3.2712 |
3.13 |
3.24 |
3.24 |
-0.01 (-0.31%)
|
13,232 |
5 Feb 2024 |
USD |
3.215 |
3.26 |
3.12 |
3.25 |
3.25 |
+0.138 (+4.43%)
|
84,072 |
2 Feb 2024 |
USD |
3.29 |
3.29 |
3.09 |
3.112 |
3.112 |
-0.05 (-1.58%)
|
40,549 |
1 Feb 2024 |
USD |
3.135 |
3.18 |
3.0889 |
3.162 |
3.162 |
+0.033 (+1.06%)
|
31,853 |
31 Jan 2024 |
USD |
3.15 |
3.24 |
3.1 |
3.1289 |
3.1289 |
-0.071 (-2.22%)
|
28,031 |
30 Jan 2024 |
USD |
3.23 |
3.23 |
3.07 |
3.2 |
3.2 |
-0.001 (-0.04%)
|
94,785 |
29 Jan 2024 |
USD |
3.26 |
3.27 |
3.1287 |
3.2013 |
3.2013 |
-0.08 (-2.44%)
|
61,927 |
26 Jan 2024 |
USD |
3.38 |
3.42 |
3.26 |
3.2812 |
3.2812 |
-0.049 (-1.47%)
|
78,305 |
25 Jan 2024 |
USD |
3.33 |
3.39 |
3.23 |
3.33 |
3.33 |
+0.07 (+2.15%)
|
55,701 |
24 Jan 2024 |
USD |
3.31 |
3.44 |
3.235 |
3.26 |
3.26 |
+0.02 (+0.62%)
|
56,215 |
23 Jan 2024 |
USD |
3.29 |
3.38 |
3.215 |
3.24 |
3.24 |
+0.07 (+2.21%)
|
83,170 |
22 Jan 2024 |
USD |
3.05 |
3.26 |
3.04 |
3.17 |
3.17 |
+0.15 (+4.97%)
|
118,248 |