Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	16.29	16.50	16.16	16.27	7,431,428	-0.15(-0.93%)
Nov 29, 2021	16.63	16.65	16.35	16.43	4,081,983	-0.09(-0.56%)
Nov 26, 2021	16.63	16.68	16.41	16.52	3,264,375	-0.37(-2.22%)
Nov 24, 2021	16.54	16.89	16.52	16.89	4,218,034	+0.39(+2.36%)
Nov 23, 2021	16.40	16.61	16.39	16.50	3,477,211	+0.17(+1.03%)
Nov 22, 2021	16.53	16.53	16.31	16.34	2,576,964	-0.23(-1.38%)
Nov 19, 2021	16.51	16.59	16.44	16.56	2,794,950	-0.02(-0.14%)
Nov 18, 2021	16.59	16.59	16.50	16.59	2,793,605	-0.05(-0.28%)
Nov 17, 2021	16.46	16.64	16.22	16.63	2,966,538	+0.13(+0.79%)
Nov 16, 2021	16.66	16.66	16.42	16.50	2,749,102	-0.13(-0.78%)
Nov 15, 2021	16.42	16.63	16.36	16.63	3,580,798	+0.28(+1.73%)
Nov 12, 2021	16.31	16.36	16.18	16.35	3,033,168	-0.03(-0.19%)
Nov 11, 2021	16.23	16.39	16.09	16.38	2,052,113	+0.15(+0.94%)
Nov 10, 2021	16.24		16.19	16.23	3,006,476	-0.05(-0.33%)
Nov 09, 2021	16.17	16.30	16.09	16.28	2,424,268	+0.14(+0.85%)
Nov 08, 2021	16.14	16.16	16.05	16.14	2,913,603	+0.02(+0.14%)
Nov 05, 2021	16.06	16.30	16.04	16.12	3,539,665	+0.16(+1.01%)
Nov 04, 2021	16.23	16.29	15.91	15.96	5,279,613	-0.21(-1.32%)
Nov 03, 2021	16.07	16.26	16.03	16.17	4,654,463	+0.09(+0.57%)
Nov 02, 2021	16.53	16.53	16.07	16.08	5,003,047	-0.34(-2.05%)
Nov 01, 2021	16.30	16.50	16.34	16.42	3,557,463	+0.11(+0.70%)
Oct 29, 2021	16.52	16.63	16.27	16.30	7,013,909	-0.31(-1.84%)
Oct 28, 2021	16.40	16.71	16.37	16.61	5,852,123	+0.33(+2.02%)
Oct 27, 2021	16.17	16.33	16.01	16.28	7,784,193	+0.41(+2.60%)
Oct 26, 2021	15.59	15.91		15.87	4,907,455	+0.39(+2.52%)
Oct 25, 2021	15.78	15.80	15.44	15.48	4,960,257	-0.28(-1.79%)
Oct 22, 2021	15.93	16.04	15.75	15.76	2,914,352	-0.13(-0.82%)
Oct 21, 2021	15.97	15.98	15.72	15.89	3,686,514	-0.08(-0.53%)
Oct 20, 2021	15.72	15.98	15.70	15.98	3,269,827	+0.27(+1.70%)
Oct 19, 2021	15.84	15.87	15.69	15.71	3,945,407	-0.06(-0.39%)
Oct 18, 2021	15.81	15.87	15.72	15.77	3,047,271	-0.16(-1.01%)
Oct 15, 2021	15.82	16.01	15.74	15.93	4,054,772	+0.19(+1.21%)
Oct 14, 2021	15.69	15.78	15.58	15.74	3,971,552	+0.18(+1.18%)
Oct 13, 2021	15.32	15.61	15.29	15.56	3,270,903	+0.23(+1.50%)
Oct 12, 2021	15.29	15.45	15.20	15.33	4,495,238	+0.08(+0.55%)
Oct 11, 2021	15.13	15.25	15.07	15.24	3,105,610	+0.17(+1.12%)
Oct 08, 2021	15.15	15.29	15.07	15.07	2,993,774	-0.08(-0.50%)
Oct 07, 2021	15.29	15.51	15.13	15.15	6,602,985	-0.10(-0.65%)
Oct 06, 2021	15.09	15.25	14.87	15.25	7,062,515	+0.07(+0.45%)
Oct 05, 2021	15.29	15.33	15.12	15.18	5,937,648	-0.15(-0.95%)
Oct 04, 2021	15.46	15.52	15.29	15.33	7,262,379	-0.15(-0.94%)
Oct 01, 2021	15.43	15.66	15.29	15.47	5,964,535	+0.13(+0.85%)
Sep 30, 2021	15.83	15.81	15.36	15.34	9,057,688	-0.47(-2.95%)
Sep 29, 2021	15.67	15.85	15.59	15.81	3,444,995	+0.24(+1.57%)
Sep 28, 2021	15.62	15.66	15.46	15.56	5,181,670	-0.07(-0.44%)
Sep 27, 2021	15.88	16.03	15.60	15.63	4,667,761	-0.21(-1.30%)
Sep 24, 2021	16.05	16.12	15.82	15.84	4,253,420	-0.20(-1.24%)
Sep 23, 2021	15.77	16.12	15.77	16.04	5,042,027	+0.28(+1.75%)
Sep 22, 2021	15.94	16.01	15.75	15.76	7,684,565	-0.03(-0.19%)
Sep 21, 2021	15.56	15.98	15.54	15.79	7,134,975	+0.35(+2.28%)
Sep 20, 2021	15.23	15.46	15.17	15.44	6,586,239	+0.10(+0.65%)
Sep 17, 2021	15.66	15.69	15.32	15.34	10,373,682	-0.30(-1.91%)
Sep 16, 2021	15.46	15.76	15.43	15.64	5,498,469	+0.19(+1.24%)
Sep 15, 2021	15.53	15.57	15.40	15.45	7,713,864	-0.08(-0.49%)
Sep 14, 2021	15.76	15.84	15.52	15.52	6,175,303	-0.19(-1.20%)
Sep 13, 2021	15.95	15.88	15.71	15.71	9,147,087	-0.17(-1.04%)
Sep 10, 2021	16.29	16.36	15.86	15.88	6,980,311	-0.38(-2.32%)
Sep 09, 2021	16.44	16.58	16.25	16.26	14,249,965	-0.27(-1.64%)
Sep 08, 2021	16.29	16.54	16.19	16.53	7,708,418	+0.28(+1.72%)
Sep 07, 2021	16.32	16.32	16.12	16.25	9,685,628	-0.08(-0.46%)
Sep 03, 2021	16.25	16.35	16.14	16.32	12,161,707	+0.06(+0.37%)
Sep 02, 2021	15.77	16.28	15.77	16.26	14,504,935	+0.44(+2.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.