Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	16.32	16.43	16.23	16.36	5,958,069	+0.03(+0.18%)
Apr 29, 2021	16.91	16.91	16.29	16.33	4,445,270	-0.36(-2.18%)
Apr 28, 2021	16.72	16.87	16.65	16.70	3,058,125	+0.03(+0.18%)
Apr 27, 2021	16.85	16.87	16.65	16.67	2,929,170	-0.18(-1.06%)
Apr 26, 2021	16.88	16.93	16.79	16.84	2,201,088	+0.04(+0.26%)
Apr 23, 2021	16.73	16.84	16.70	16.80	2,626,423	+0.10(+0.58%)
Apr 22, 2021	16.75	16.90	16.69	16.70	3,183,608	-0.06(-0.35%)
Apr 21, 2021	16.45	16.84	16.42	16.76	4,389,794	+0.30(+1.85%)
Apr 20, 2021	16.45	16.62	16.40	16.46	4,594,240	-0.04(-0.27%)
Apr 19, 2021	16.49	16.50	16.37	16.50	3,885,612	+0.07(+0.45%)
Apr 16, 2021	16.34	16.50	16.26	16.43	3,623,680	+0.18(+1.10%)
Apr 15, 2021	16.28	16.35	16.15	16.25	4,628,039	+0.04(+0.27%)
Apr 14, 2021	16.09	16.32	16.04	16.21	8,305,536	+0.13(+0.78%)
Apr 13, 2021	16.05	16.17	16.02	16.08	5,435,050	-0.02(-0.14%)
Apr 12, 2021	16.07	16.11	15.93	16.10	3,282,974	+0.05(+0.32%)
Apr 09, 2021	16.21	16.27	16.03	16.05	2,985,301	-0.16(-1.01%)
Apr 08, 2021	16.28	16.33	16.07	16.21	4,270,484	+0.04(+0.23%)
Apr 07, 2021	16.27	16.35	16.09	16.18	3,472,951	-0.04(-0.23%)
Apr 06, 2021	16.15	16.23	16.05	16.21	5,050,158	+0.00(+0.00%)
Apr 05, 2021	16.23	16.24	16.02	16.21	3,801,116	+0.14(+0.88%)
Apr 01, 2021	15.89	16.07	15.76	16.07	6,088,656	+0.28(+1.79%)
Mar 31, 2021	15.74	16.07	15.64	15.79	5,645,522	+0.04(+0.24%)
Mar 30, 2021	15.66	15.83	15.60	15.75	3,914,542	+0.07(+0.47%)
Mar 29, 2021	15.84	15.95	15.60	15.68	3,804,641	-0.16(-1.03%)
Mar 26, 2021	15.81	15.91	15.66	15.84	3,684,324	+0.07(+0.47%)
Mar 25, 2021	15.72	15.81	15.32	15.77	3,417,905	-0.01(-0.09%)
Mar 24, 2021	15.83	16.04	15.78	15.78	3,126,714	-0.05(-0.33%)
Mar 23, 2021	15.84	16.04	15.70	15.84	3,993,006	-0.04(-0.28%)
Mar 22, 2021	15.48	15.94	15.44	15.88	5,301,218	+0.35(+2.25%)
Mar 19, 2021	15.85	15.92	15.52	15.53	10,188,459	-0.28(-1.78%)
Mar 18, 2021	16.11	16.19	15.76	15.81	4,601,439	-0.42(-2.60%)
Mar 17, 2021	15.80	16.24	15.66	16.24	4,772,509	+0.45(+2.87%)
Mar 16, 2021	16.13	16.31	15.77	15.78	5,956,217	-0.40(-2.44%)
Mar 15, 2021	16.19	16.28	16.08	16.18	6,809,759	+0.11(+0.68%)
Mar 12, 2021	15.57	16.07	15.56	16.07	5,556,433	+0.53(+3.39%)
Mar 11, 2021	15.81	15.92	15.53	15.54	5,867,602	-0.20(-1.26%)
Mar 10, 2021	15.70	15.83	15.60	15.74	4,411,592	+0.10(+0.61%)
Mar 09, 2021	15.76	15.98	15.64	15.64	3,788,998	-0.05(-0.33%)
Mar 08, 2021	15.67	15.94	15.49	15.70	4,133,628	+0.14(+0.89%)
Mar 05, 2021	15.41	15.60	15.15	15.56	5,271,204	+0.30(+1.97%)
Mar 04, 2021	15.53	15.67	15.15	15.26	6,554,736	-0.23(-1.47%)
Mar 03, 2021	15.66	15.74	15.48	15.48	5,214,032	-0.18(-1.12%)
Mar 02, 2021	15.75	15.82	15.49	15.66	4,435,262	-0.15(-0.93%)
Mar 01, 2021	16.10	16.24	15.80	15.81	5,904,974	-0.01(-0.05%)
Feb 26, 2021	15.97	16.18	15.81	15.81	4,201,561	-0.15(-0.96%)
Feb 25, 2021	16.39	16.60	15.86	15.97	3,460,107	-0.50(-3.02%)
Feb 24, 2021	16.34	16.57	16.24	16.46	3,040,431	+0.15(+0.90%)
Feb 23, 2021	16.21	16.40	16.05	16.32	3,335,890	+0.17(+1.04%)
Feb 22, 2021	15.94	16.22	15.90	16.15	3,156,998	+0.14(+0.87%)
Feb 19, 2021	15.89	16.10	15.83	16.01	3,701,011	+0.23(+1.49%)
Feb 18, 2021	16.02	16.10	15.78	15.78	4,556,237	-0.26(-1.64%)
Feb 17, 2021	16.22	16.24	16.03	16.04	3,633,892	-0.22(-1.35%)
Feb 16, 2021	16.49	16.56	16.18	16.26	3,524,661	-0.22(-1.33%)
Feb 12, 2021	16.52	16.60	16.29	16.48	2,766,406	-0.13(-0.79%)
Feb 11, 2021	16.39	16.66	16.38	16.61	3,709,890	+0.19(+1.16%)
Feb 10, 2021	16.35	16.62	16.32	16.42	3,310,519	+0.15(+0.95%)
Feb 09, 2021	16.35	16.41	16.22	16.27	3,425,993	-0.01(-0.09%)
Feb 08, 2021	16.03	16.29	15.94	16.28	3,299,998	+0.26(+1.60%)
Feb 05, 2021	16.06	16.16	15.85	16.02	3,423,838	+0.04(+0.23%)
Feb 04, 2021	16.11	16.30	15.92	15.99	4,468,587	-0.03(-0.18%)
Feb 03, 2021	15.92	16.06	15.77	16.02	3,713,473	-0.02(-0.14%)
Feb 02, 2021	15.95	16.08	15.77	16.04	3,613,631	+0.20(+1.25%)

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.