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 |
| 25 Oct 2023 |
USD |
4.69 |
4.78 |
4.5 |
4.51 |
4.51 |
-0.2 (-4.25%)
|
22,554 |
| 24 Oct 2023 |
USD |
4.61 |
4.77 |
4.61 |
4.71 |
4.71 |
+0.06 (+1.30%)
|
20,096 |
| 23 Oct 2023 |
USD |
4.592 |
4.74 |
4.4713 |
4.6495 |
4.6495 |
-0.051 (-1.07%)
|
22,241 |
| 20 Oct 2023 |
USD |
4.65 |
4.75 |
4.57 |
4.7 |
4.7 |
-0.05 (-1.05%)
|
26,091 |
| 19 Oct 2023 |
USD |
4.705 |
4.82 |
4.665 |
4.75 |
4.75 |
-0.07 (-1.45%)
|
31,707 |
| 18 Oct 2023 |
USD |
4.99 |
5 |
4.77 |
4.82 |
4.82 |
-0.22 (-4.36%)
|
98,580 |
| 17 Oct 2023 |
USD |
4.89 |
5.16 |
4.89 |
5.0395 |
5.0395 |
+0.1 (+2.01%)
|
28,941 |
| 16 Oct 2023 |
USD |
4.8913 |
4.9695 |
4.66 |
4.94 |
4.94 |
-0.12 (-2.37%)
|
64,965 |
| 13 Oct 2023 |
USD |
5.31 |
5.32 |
5.04 |
5.06 |
5.06 |
-0.155 (-2.97%)
|
37,845 |
| 12 Oct 2023 |
USD |
5.45 |
5.48 |
5.195 |
5.215 |
5.215 |
-0.245 (-4.49%)
|
62,446 |
| 11 Oct 2023 |
USD |
5.47 |
5.54 |
5.36 |
5.46 |
5.46 |
+0.13 (+2.44%)
|
14,298 |
| 10 Oct 2023 |
USD |
5.17 |
5.41 |
5.11 |
5.33 |
5.33 |
+0.21 (+4.10%)
|
81,870 |
| 9 Oct 2023 |
USD |
5.02 |
5.17 |
5.02 |
5.12 |
5.12 |
-0.04 (-0.78%)
|
19,365 |
| 6 Oct 2023 |
USD |
5.2089 |
5.22 |
5.03 |
5.16 |
5.16 |
-0.108 (-2.05%)
|
48,576 |
| 5 Oct 2023 |
USD |
5.26 |
5.33 |
5.2 |
5.268 |
5.268 |
+0.148 (+2.89%)
|
15,321 |
| 4 Oct 2023 |
USD |
4.96 |
5.12 |
4.9388 |
5.12 |
5.12 |
+0.181 (+3.66%)
|
30,900 |
| 3 Oct 2023 |
USD |
5.48 |
5.48 |
4.93 |
4.9393 |
4.9393 |
-0.32 (-6.08%)
|
68,598 |
| 2 Oct 2023 |
USD |
5.55 |
5.55 |
5.195 |
5.259 |
5.259 |
-0.136 (-2.52%)
|
41,366 |
| 29 Sep 2023 |
USD |
5.295 |
5.528 |
5.28 |
5.395 |
5.395 |
+0.185 (+3.55%)
|
39,230 |
| 28 Sep 2023 |
USD |
5.05 |
5.249 |
5.0495 |
5.21 |
5.21 |
+0.171 (+3.38%)
|
106,201 |
| 27 Sep 2023 |
USD |
5 |
5.1395 |
4.98 |
5.0395 |
5.0395 |
-0.007 (-0.14%)
|
29,821 |
| 26 Sep 2023 |
USD |
5.19 |
5.23 |
4.992 |
5.0466 |
5.0466 |
-0.243 (-4.59%)
|
97,530 |
| 25 Sep 2023 |
USD |
5.27 |
5.36 |
5.1345 |
5.2895 |
5.2895 |
-0.05 (-0.94%)
|
54,288 |
| 22 Sep 2023 |
USD |
5.36 |
5.4273 |
5.2 |
5.3395 |
5.3395 |
-0.105 (-1.94%)
|
73,997 |
| 21 Sep 2023 |
USD |
5.655 |
5.69 |
5.395 |
5.445 |
5.445 |
-0.496 (-8.35%)
|
66,561 |
| 20 Sep 2023 |
USD |
6.07 |
6.09 |
5.9306 |
5.9412 |
5.9412 |
-0.139 (-2.28%)
|
126,895 |
| 19 Sep 2023 |
USD |
6.08 |
6.1594 |
6 |
6.08 |
6.08 |
-0.115 (-1.86%)
|
122,983 |
| 18 Sep 2023 |
USD |
6.285 |
6.31 |
6.18 |
6.195 |
6.195 |
-0.1 (-1.59%)
|
35,073 |
| 15 Sep 2023 |
USD |
6.5008 |
6.5093 |
6.2536 |
6.295 |
6.295 |
-0.3 (-4.55%)
|
64,957 |
| 14 Sep 2023 |
USD |
6.5 |
6.5993 |
6.4807 |
6.595 |
6.595 |
+0.126 (+1.95%)
|
89,083 |
