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 |
| 19 Jan 2024 |
USD |
3.09 |
3.11 |
2.9285 |
3.02 |
3.02 |
+0.02 (+0.67%)
|
90,683 |
| 18 Jan 2024 |
USD |
3.1 |
3.14 |
2.99 |
3 |
3 |
+0.042 (+1.42%)
|
103,756 |
| 17 Jan 2024 |
USD |
3.22 |
3.28 |
2.958 |
2.958 |
2.958 |
-0.331 (-10.06%)
|
209,370 |
| 16 Jan 2024 |
USD |
3.45 |
3.45 |
3.21 |
3.2888 |
3.2888 |
-0.22 (-6.27%)
|
380,822 |
| 15 Jan 2024 |
USD |
3.5088 |
3.5088 |
3.5088 |
3.5088 |
3.5088 |
0.0 (0.0%)
|
0 |
| 12 Jan 2024 |
USD |
3.5 |
3.65 |
3.5 |
3.5088 |
3.5088 |
-0.071 (-1.99%)
|
93,719 |
| 11 Jan 2024 |
USD |
3.67 |
3.67 |
3.48 |
3.58 |
3.58 |
-0.019 (-0.52%)
|
61,483 |
| 10 Jan 2024 |
USD |
3.6 |
3.64 |
3.46 |
3.5988 |
3.5988 |
-0.039 (-1.08%)
|
122,130 |
| 9 Jan 2024 |
USD |
3.39 |
3.6688 |
3.305 |
3.638 |
3.638 |
+0.18 (+5.21%)
|
215,528 |
| 8 Jan 2024 |
USD |
3.59 |
3.6394 |
3.4488 |
3.458 |
3.458 |
-0.031 (-0.89%)
|
429,234 |
| 5 Jan 2024 |
USD |
4.37 |
4.43 |
3.41 |
3.4889 |
3.4889 |
-1.48 (-29.78%)
|
681,850 |
| 4 Jan 2024 |
USD |
4.89 |
5.115 |
4.8488 |
4.9688 |
4.9688 |
+0.014 (+0.28%)
|
78,346 |
| 3 Jan 2024 |
USD |
4.97 |
4.98 |
4.83 |
4.955 |
4.955 |
-0.116 (-2.29%)
|
48,326 |
| 2 Jan 2024 |
USD |
4.95 |
5.145 |
4.88 |
5.0712 |
5.0712 |
+0.131 (+2.66%)
|
72,871 |
| 29 Dec 2023 |
USD |
5.0612 |
5.0612 |
4.91 |
4.94 |
4.94 |
-0.09 (-1.79%)
|
97,333 |
| 28 Dec 2023 |
USD |
4.9 |
5.08 |
4.87 |
5.03 |
5.03 |
+0.105 (+2.13%)
|
72,184 |
| 27 Dec 2023 |
USD |
4.887 |
4.995 |
4.862 |
4.925 |
4.925 |
-0.005 (-0.10%)
|
79,177 |
| 26 Dec 2023 |
USD |
4.9 |
4.94 |
4.8387 |
4.93 |
4.93 |
+0.02 (+0.41%)
|
31,852 |
| 22 Dec 2023 |
USD |
4.94 |
5.025 |
4.89 |
4.91 |
4.91 |
+0.075 (+1.55%)
|
43,472 |
| 21 Dec 2023 |
USD |
4.96 |
5.01 |
4.8 |
4.835 |
4.835 |
-0.165 (-3.30%)
|
58,570 |
| 20 Dec 2023 |
USD |
5.06 |
5.111 |
4.99 |
5 |
5 |
0.0 (0.0%)
|
54,579 |
| 19 Dec 2023 |
USD |
5.01 |
5.08 |
4.952 |
5 |
5 |
-0.035 (-0.70%)
|
45,275 |
| 18 Dec 2023 |
USD |
5.062 |
5.15 |
4.96 |
5.035 |
5.035 |
-0.015 (-0.30%)
|
44,717 |
| 15 Dec 2023 |
USD |
5.52 |
5.53 |
5.0387 |
5.05 |
5.05 |
-0.395 (-7.25%)
|
68,810 |
| 14 Dec 2023 |
USD |
5.05 |
5.76 |
5.05 |
5.445 |
5.445 |
+0.915 (+20.20%)
|
158,717 |
| 13 Dec 2023 |
USD |
4.63 |
4.6488 |
4.5 |
4.53 |
4.53 |
-0.17 (-3.62%)
|
100,446 |
| 12 Dec 2023 |
USD |
4.8183 |
4.8183 |
4.618 |
4.7 |
4.7 |
-0.062 (-1.30%)
|
23,689 |
| 11 Dec 2023 |
USD |
4.67 |
4.79 |
4.5888 |
4.762 |
4.762 |
+0.102 (+2.19%)
|
22,493 |
| 8 Dec 2023 |
USD |
4.7193 |
4.8 |
4.64 |
4.66 |
4.66 |
-0.139 (-2.89%)
|
40,785 |
| 7 Dec 2023 |
USD |
4.66 |
4.82 |
4.61 |
4.7988 |
4.7988 |
+0.129 (+2.76%)
|
16,443 |
