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 |
| 6 Dec 2023 |
USD |
5.04 |
5.18 |
4.58 |
4.67 |
4.67 |
-0.42 (-8.25%)
|
235,936 |
| 5 Dec 2023 |
USD |
5.35 |
5.36 |
5.01 |
5.09 |
5.09 |
-0.27 (-5.04%)
|
48,550 |
| 4 Dec 2023 |
USD |
5.3 |
5.41 |
5.16 |
5.36 |
5.36 |
+0.22 (+4.28%)
|
46,419 |
| 1 Dec 2023 |
USD |
4.83 |
5.21 |
4.83 |
5.14 |
5.14 |
+0.255 (+5.22%)
|
86,235 |
| 30 Nov 2023 |
USD |
4.92 |
4.96 |
4.7888 |
4.885 |
4.885 |
-0.004 (-0.08%)
|
46,995 |
| 29 Nov 2023 |
USD |
4.84 |
5.08 |
4.84 |
4.8888 |
4.8888 |
+0.11 (+2.30%)
|
69,987 |
| 28 Nov 2023 |
USD |
4.795 |
4.81 |
4.68 |
4.7788 |
4.7788 |
-0.02 (-0.42%)
|
77,489 |
| 27 Nov 2023 |
USD |
4.66 |
4.8 |
4.5813 |
4.7988 |
4.7988 |
+0.134 (+2.87%)
|
46,925 |
| 24 Nov 2023 |
USD |
4.5983 |
4.69 |
4.5 |
4.665 |
4.665 |
+0.145 (+3.21%)
|
22,864 |
| 23 Nov 2023 |
USD |
4.52 |
4.52 |
4.52 |
4.52 |
4.52 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
4.6 |
4.63 |
4.495 |
4.52 |
4.52 |
-0.065 (-1.42%)
|
76,759 |
| 21 Nov 2023 |
USD |
4.75 |
4.77 |
4.55 |
4.585 |
4.585 |
-0.225 (-4.68%)
|
42,926 |
| 20 Nov 2023 |
USD |
4.59 |
4.839 |
4.525 |
4.81 |
4.81 |
+0.222 (+4.85%)
|
31,209 |
| 17 Nov 2023 |
USD |
4.66 |
4.69 |
4.54 |
4.5876 |
4.5876 |
-0.037 (-0.81%)
|
19,746 |
| 16 Nov 2023 |
USD |
4.73 |
4.77 |
4.503 |
4.625 |
4.625 |
-0.135 (-2.84%)
|
72,342 |
| 15 Nov 2023 |
USD |
4.78 |
4.88 |
4.68 |
4.76 |
4.76 |
+0.095 (+2.04%)
|
38,903 |
| 14 Nov 2023 |
USD |
4.398 |
4.6988 |
4.39 |
4.665 |
4.665 |
+0.555 (+13.50%)
|
79,683 |
| 13 Nov 2023 |
USD |
4.26 |
4.26 |
4.04 |
4.11 |
4.11 |
-0.19 (-4.42%)
|
43,310 |
| 10 Nov 2023 |
USD |
4.52 |
4.53 |
4.1 |
4.3 |
4.3 |
-0.369 (-7.90%)
|
208,603 |
| 9 Nov 2023 |
USD |
4.87 |
4.87 |
4.6587 |
4.6688 |
4.6688 |
-0.199 (-4.09%)
|
16,130 |
| 8 Nov 2023 |
USD |
4.962 |
4.9895 |
4.865 |
4.8677 |
4.8677 |
-0.122 (-2.45%)
|
11,574 |
| 7 Nov 2023 |
USD |
5.07 |
5.14 |
4.98 |
4.99 |
4.99 |
-0.11 (-2.16%)
|
26,771 |
| 6 Nov 2023 |
USD |
5.43 |
5.45 |
5.08 |
5.1 |
5.1 |
-0.39 (-7.10%)
|
104,771 |
| 3 Nov 2023 |
USD |
5.39 |
5.54 |
5.37 |
5.49 |
5.49 |
+0.31 (+5.98%)
|
64,559 |
| 2 Nov 2023 |
USD |
4.89 |
5.18 |
4.87 |
5.18 |
5.18 |
+0.56 (+12.12%)
|
86,268 |
| 1 Nov 2023 |
USD |
4.8 |
4.8295 |
4.54 |
4.62 |
4.62 |
-0.19 (-3.94%)
|
17,321 |
| 31 Oct 2023 |
USD |
4.9095 |
4.962 |
4.78 |
4.8095 |
4.8095 |
-0.041 (-0.84%)
|
17,943 |
| 30 Oct 2023 |
USD |
4.9988 |
5.04 |
4.77 |
4.85 |
4.85 |
-0.035 (-0.72%)
|
18,164 |
| 27 Oct 2023 |
USD |
5.24 |
5.25 |
4.885 |
4.885 |
4.885 |
-0.234 (-4.58%)
|
42,302 |
| 26 Oct 2023 |
USD |
4.738 |
5.23 |
4.72 |
5.1195 |
5.1195 |
+0.61 (+13.51%)
|
224,863 |
