Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	12.28	12.38	11.64	12.18	9,201,268	-0.21(-1.71%)
Mar 30, 2020	12.27	12.46	11.55	12.39	7,776,544	-0.06(-0.51%)
Mar 27, 2020	11.80	13.18	11.68	12.46	10,930,150	+0.08(+0.68%)
Mar 26, 2020	11.29	12.50	11.23	12.37	9,212,843	+1.15(+10.23%)
Mar 25, 2020	10.27	11.83	10.14	11.22	9,308,123	+1.20(+11.95%)
Mar 24, 2020	10.04	10.44	9.107	10.03	15,512,833	+0.86(+9.38%)
Mar 23, 2020	9.520	9.830	8.914	9.167	9,849,646	-0.75(-7.53%)
Mar 20, 2020	10.81	11.03	9.724	9.914	10,367,017	-0.63(-6.01%)
Mar 19, 2020	9.696	10.91	9.069	10.55	8,459,911	+0.70(+7.08%)
Mar 18, 2020	9.815	10.58	9.449	9.851	12,686,244	-0.70(-6.61%)
Mar 17, 2020	9.872	10.65	8.702	10.55	13,977,588	+0.88(+9.11%)
Mar 16, 2020	10.43	11.15	9.555	9.668	11,970,726	-2.96(-23.44%)
Mar 13, 2020	12.56	12.73	11.69	12.63	9,010,700	+0.84(+7.11%)
Mar 12, 2020	12.56	13.02	11.66	11.79	10,966,430	-2.02(-14.64%)
Mar 11, 2020	14.77	14.83	13.54	13.81	11,393,588	-1.33(-8.80%)
Mar 10, 2020	15.14	15.21	14.04	15.14	10,266,554	+0.36(+2.45%)
Mar 09, 2020	15.16	15.23	14.70	14.78	12,121,937	-1.24(-7.73%)
Mar 06, 2020	15.85	16.20	15.47	16.02	7,241,994	-0.29(-1.79%)
Mar 05, 2020	15.94	16.33	15.82	16.31	6,619,017	+0.04(+0.26%)
Mar 04, 2020	15.93	16.28	15.80	16.27	6,382,110	+0.79(+5.08%)
Mar 03, 2020	15.57	16.10	15.32	15.48	13,017,519	-0.02(-0.13%)
Mar 02, 2020	14.86	15.50	14.66	15.50	9,446,653	+0.80(+5.44%)
Feb 28, 2020	14.61	14.80	13.98	14.70	16,044,015	-0.25(-1.68%)
Feb 27, 2020	15.92	15.96	14.95	14.95	9,430,660	-1.20(-7.41%)
Feb 26, 2020	16.11	16.42	16.03	16.15	4,938,028	-0.02(-0.13%)
Feb 25, 2020	16.69	16.72	16.16	16.17	5,314,870	-0.49(-2.92%)
Feb 24, 2020	16.56	16.79	16.52	16.66	4,887,650	-0.15(-0.87%)
Feb 21, 2020	16.75	16.86	16.72	16.81	4,807,399	+0.01(+0.04%)
Feb 20, 2020	16.57	16.81	16.51	16.80	6,334,993	+0.24(+1.43%)
Feb 19, 2020	16.81	16.83	16.54	16.56	6,242,791	-0.23(-1.37%)
Feb 18, 2020	16.78	16.90	16.57	16.79	6,085,087	+0.03(+0.21%)
Feb 14, 2020	16.48	16.76	16.44	16.76	3,887,707	+0.33(+1.99%)
Feb 13, 2020	16.23	16.53	16.21	16.43	5,069,137	+0.17(+1.07%)
Feb 12, 2020	16.42	16.44	16.09	16.26	9,727,334	-0.16(-0.97%)
Feb 11, 2020	16.48	16.53	16.39	16.42	3,520,138	+0.03(+0.17%)
Feb 10, 2020	16.23	16.42	16.23	16.39	3,508,881	+0.19(+1.16%)
Feb 07, 2020	16.14	16.36	16.11	16.20	4,925,665	+0.26(+1.62%)
Feb 06, 2020	15.86	16.10	15.82	15.94	3,581,206	+0.10(+0.66%)
Feb 05, 2020	15.80	15.85	15.65	15.84	4,908,331	+0.09(+0.57%)
Feb 04, 2020	15.66	15.83	15.61	15.75	3,311,202	+0.15(+0.98%)
Feb 03, 2020	15.48	15.75	15.46	15.59	5,483,524	+0.18(+1.17%)
Jan 31, 2020	15.64	15.68	15.39	15.41	5,432,214	-0.23(-1.47%)
Jan 30, 2020	15.66	15.75	15.51	15.64	7,211,814	-0.17(-1.06%)
Jan 29, 2020	15.70	15.88	15.61	15.81	5,566,158	+0.15(+0.98%)
Jan 28, 2020	15.63	15.78	15.59	15.66	4,824,670	+0.04(+0.27%)
Jan 27, 2020	15.45	15.72	15.41	15.62	5,668,994	+0.03(+0.18%)
Jan 24, 2020	15.59	15.70	15.51	15.59	4,023,793	+0.00(+0.00%)
Jan 23, 2020	15.55	15.62	15.46	15.59	4,127,952	+0.02(+0.13%)
Jan 22, 2020	15.66	15.76	15.53	15.57	3,150,981	-0.01(-0.09%)
Jan 21, 2020	15.50	15.64	15.45	15.58	5,039,131	+0.07(+0.45%)
Jan 17, 2020	15.49	15.57	15.42	15.51	3,194,346	+0.04(+0.27%)
Jan 16, 2020	15.26	15.51	15.23	15.47	4,241,908	+0.25(+1.65%)
Jan 15, 2020	15.02	15.31	14.98	15.22	6,465,940	+0.26(+1.72%)
Jan 14, 2020	15.10	15.10	14.84	14.96	7,473,015	-0.13(-0.88%)
Jan 13, 2020	14.81	15.11	14.79	15.09	5,744,433	+0.29(+1.93%)
Jan 10, 2020	14.65	14.83	14.62	14.81	3,529,315	+0.14(+0.95%)
Jan 09, 2020	14.65	14.81	14.51	14.67	4,781,600	+0.11(+0.77%)
Jan 08, 2020	14.51	14.59	14.46	14.56	3,358,169	+0.05(+0.34%)
Jan 07, 2020	14.58	14.61	14.38	14.51	3,296,495	-0.13(-0.86%)
Jan 06, 2020	14.52	14.73	14.47	14.63	6,883,595	+0.07(+0.48%)
Jan 03, 2020	14.36	14.60	14.34	14.56	3,741,994	+0.10(+0.67%)

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.