Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.46	14.64	14.38	14.55	9,291,931	+0.00(+0.00%)
May 27, 2022	14.57	14.82	14.51	14.55	7,607,973	+0.00(+0.00%)
May 26, 2022	14.76	14.78	14.53	14.55	6,093,893	-0.13(-0.91%)
May 25, 2022	14.45	14.76	14.37	14.69	8,776,513	+0.22(+1.52%)
May 24, 2022	14.22	14.55	13.96	14.47	5,480,293	+0.25(+1.76%)
May 23, 2022	14.20	14.38	14.13	14.22	5,203,840	+0.06(+0.44%)
May 20, 2022	14.29	14.37	13.86	14.15	6,964,257	-0.05(-0.33%)
May 19, 2022	14.13	14.47	14.13	14.20	5,444,858	+0.01(+0.06%)
May 18, 2022	14.48	14.53	14.11	14.19	5,002,592	-0.27(-1.90%)
May 17, 2022	14.37	14.48	14.09	14.47	6,711,959	+0.27(+1.93%)
May 16, 2022	14.23	14.33	14.15	14.19	5,291,820	-0.07(-0.49%)
May 13, 2022	14.11	14.28	14.01	14.26	6,162,070	+0.26(+1.85%)
May 12, 2022	13.70	14.02	13.61	14.01	5,847,613	+0.31(+2.29%)
May 11, 2022	13.85	14.15	13.68	13.69	7,987,661	-0.06(-0.46%)
May 10, 2022	14.14	14.21	13.64	13.75	7,683,495	-0.27(-1.90%)
May 09, 2022	14.33	14.37	13.92	14.02	6,616,645	-0.41(-2.82%)
May 06, 2022	14.46	14.52	14.19	14.43	6,982,919	-0.16(-1.07%)
May 05, 2022	14.76	14.78	14.35	14.58	6,641,461	-0.27(-1.79%)
May 04, 2022	14.57	14.85	14.33	14.85	7,800,506	+0.14(+0.96%)
May 03, 2022	14.20	14.81	14.18	14.71	8,079,094	+0.59(+4.16%)

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.