Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	15.85	15.92	15.57	15.74	6,422,608	-0.34(-2.12%)
Feb 25, 2022	15.57	16.09	15.45	16.09	6,938,431	+0.59(+3.80%)
Feb 24, 2022	15.21	15.59	15.18	15.50	10,768,899	+0.04(+0.25%)
Feb 23, 2022	16.03	16.13	15.40	15.46	5,902,604	-0.35(-2.20%)
Feb 22, 2022	15.82	15.95	15.66	15.81	6,290,405	-0.06(-0.39%)
Feb 18, 2022				15.87	0	+0.02(+0.10%)
Feb 17, 2022	15.96	15.97	15.78	15.85	4,055,066	-0.13(-0.82%)
Feb 16, 2022	15.87	16.00	15.72	15.98	8,252,209	+0.19(+1.23%)
Feb 15, 2022	16.12	16.24	15.73	15.79	15,586,090	-0.29(-1.83%)
Feb 14, 2022	16.67	16.81	16.02	16.09	10,411,452	-0.69(-4.11%)
Feb 11, 2022	16.69	17.02	16.60	16.77	5,496,585	+0.16(+0.98%)
Feb 10, 2022	16.79	17.10	16.55	16.61	5,901,915	-0.32(-1.87%)
Feb 09, 2022	16.95	17.12	16.83	16.93	4,826,134	+0.19(+1.11%)
Feb 08, 2022	16.64	16.88	16.63	16.74	4,734,532	+0.13(+0.79%)
Feb 07, 2022	16.98	17.08	16.60	16.61	5,634,015	-0.34(-2.01%)
Feb 04, 2022	17.09	17.23	16.87	16.95	6,879,536	-0.21(-1.22%)
Feb 03, 2022	17.46		17.04	17.16	6,932,705	-0.50(-2.81%)
Feb 02, 2022	17.63	17.87	17.57	17.66	6,132,920	+0.00(+0.00%)
Feb 01, 2022	17.66	17.75	17.49	17.66	5,131,058	+0.04(+0.22%)
Jan 31, 2022	17.17	17.62		17.62	5,711,966	+0.39(+2.29%)
Jan 28, 2022	17.01	17.22	16.53	17.22	8,387,864	+0.22(+1.27%)
Jan 27, 2022	17.42	17.62	16.90	17.01	8,007,886	-0.26(-1.48%)
Jan 26, 2022	17.68	17.90	17.21	17.26	6,720,191	-0.24(-1.37%)
Jan 25, 2022	17.69	17.77	17.24	17.50	5,955,478	-0.29(-1.65%)
Jan 24, 2022	17.49	17.81	17.18	17.80	7,025,060	+0.07(+0.39%)
Jan 21, 2022	17.56	17.79	17.54	17.73	5,604,500	+0.12(+0.66%)
Jan 20, 2022	18.14	18.26	17.61	17.61	4,299,024	-0.45(-2.49%)
Jan 19, 2022	18.50	18.57	18.06	18.06	5,404,864	-0.34(-1.85%)
Jan 18, 2022	18.60	18.61	18.32	18.40	3,943,329	-0.28(-1.49%)
Jan 14, 2022				18.68	0	+0.30(+1.64%)
Jan 13, 2022	18.37	18.38	18.20	18.38	3,902,731	+0.14(+0.76%)
Jan 12, 2022	18.14	18.31	18.14	18.24	3,935,445	+0.04(+0.21%)
Jan 11, 2022	18.23	18.26	17.98	18.20	3,211,195	+0.00(+0.00%)
Jan 10, 2022	17.92	18.27	17.82	18.20	5,662,034	+0.20(+1.12%)
Jan 07, 2022	18.07	18.21	17.99	18.00	4,887,097	-0.13(-0.73%)
Jan 06, 2022	18.01	18.30	17.88	18.13	3,768,022	+0.16(+0.91%)
Jan 05, 2022	18.25	18.42	17.93	17.97	5,910,635	-0.29(-1.57%)
Jan 04, 2022	18.22	18.34	18.15	18.25	4,389,553	+0.10(+0.55%)
Jan 03, 2022	18.06	18.23	17.81	18.15	6,637,418	-0.14(-0.76%)
Dec 31, 2021	18.18	18.38	18.17	18.29	4,194,319	+0.13(+0.72%)
Dec 30, 2021	18.07	18.26	18.04	18.16	3,532,296	+0.09(+0.47%)
Dec 29, 2021	17.88	18.07	17.77	18.07	2,588,459	+0.23(+1.30%)
Dec 28, 2021	17.64	17.86	17.63	17.84	2,837,096	+0.11(+0.61%)
Dec 27, 2021	17.52	17.73	17.46	17.73	3,038,365	+0.19(+1.10%)
Dec 23, 2021	17.63	17.67	17.53	17.54	3,035,674	-0.09(-0.53%)
Dec 22, 2021	17.51	17.64	17.41	17.63	3,626,015	+0.17(+0.98%)
Dec 21, 2021	17.36	17.66	17.32	17.46	5,503,886	+0.26(+1.53%)
Dec 20, 2021	17.02	17.22	16.69	17.20	7,609,866	-0.04(-0.22%)
Dec 17, 2021	17.06	17.43	17.01	17.24	24,394,300	+0.12(+0.72%)
Dec 16, 2021	17.06	17.27	16.96	17.12	4,764,875	+0.07(+0.41%)
Dec 15, 2021	16.81	17.08	16.81	17.05	5,570,992	+0.25(+1.48%)
Dec 14, 2021	17.09	17.16	16.63	16.80	6,625,250	-0.33(-1.90%)
Dec 13, 2021	16.83	17.22	16.74	17.12	4,780,053	+0.22(+1.28%)
Dec 10, 2021	17.10	17.13	16.83	16.91	4,412,110	-0.08(-0.46%)
Dec 09, 2021	17.10	17.22	16.98	16.98	4,305,912	-0.22(-1.30%)
Dec 08, 2021	17.14	17.28	17.07	17.21	4,505,140	+0.12(+0.68%)
Dec 07, 2021	16.95	17.18	16.82	17.09	5,741,989	+0.36(+2.15%)
Dec 06, 2021	16.49	16.95	16.41	16.73	7,590,914	+0.41(+2.48%)
Dec 03, 2021	16.32	16.49	16.17	16.33	4,742,088	+0.05(+0.28%)
Dec 02, 2021	15.91	16.38	15.91	16.28	5,646,005	+0.43(+2.70%)

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.