Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.74	15.78	15.57	15.75	5,557,273	+0.08(+0.52%)
May 27, 2021	15.98	15.98	15.64	15.67	6,239,144	-0.20(-1.27%)
May 26, 2021	15.89	16.02	15.75	15.87	4,528,076	+0.01(+0.09%)
May 25, 2021	15.88	15.93	15.72	15.86	3,808,684	+0.00(+0.00%)
May 24, 2021	15.74	15.91	15.69	15.86	3,388,920	+0.23(+1.48%)
May 21, 2021	15.64	15.77	15.57	15.63	6,402,170	-0.01(-0.10%)
May 20, 2021	15.45	15.69	15.42	15.64	3,646,403	+0.15(+0.96%)
May 19, 2021	15.39	15.51	15.19	15.49	6,221,781	+0.01(+0.05%)
May 18, 2021	15.69	15.79	15.44	15.48	5,342,088	-0.15(-0.95%)
May 17, 2021	15.49	15.71	15.45	15.63	3,853,359	+0.14(+0.91%)
May 14, 2021	15.45	15.59	15.45	15.49	3,491,987	+0.10(+0.63%)
May 13, 2021	15.36	15.60	15.32	15.39	4,858,285	+0.07(+0.49%)
May 12, 2021	15.82	15.89	15.30	15.32	5,437,294	-0.55(-3.47%)
May 11, 2021	15.76	15.91	15.66	15.87	4,370,569	-0.13(-0.79%)
May 10, 2021	16.06	16.22	15.99	16.00	3,787,340	+0.01(+0.09%)
May 07, 2021	15.78	15.98	15.74	15.98	4,322,267	+0.21(+1.32%)
May 06, 2021	15.71	15.97	15.64	15.77	4,265,214	+0.08(+0.52%)
May 05, 2021	15.69	16.05	15.56	15.69	7,615,483	-0.36(-2.22%)
May 04, 2021	16.24	16.31	15.93	16.05	5,256,316	-0.18(-1.10%)
May 03, 2021	16.37	16.47	16.12	16.23	5,514,743	-0.18(-1.09%)
Apr 30, 2021	16.36	16.47	16.27	16.41	5,941,734	+0.03(+0.18%)
Apr 29, 2021	16.96	16.96	16.33	16.38	4,433,083	-0.36(-2.18%)
Apr 28, 2021	16.76	16.92	16.70	16.74	3,049,741	+0.03(+0.18%)
Apr 27, 2021	16.90	16.92	16.70	16.71	2,921,139	-0.18(-1.06%)
Apr 26, 2021	16.93	16.98	16.83	16.89	2,195,053	+0.04(+0.26%)
Apr 23, 2021	16.78	16.88	16.74	16.85	2,619,223	+0.10(+0.58%)
Apr 22, 2021	16.79	16.94	16.73	16.75	3,174,880	-0.06(-0.35%)
Apr 21, 2021	16.50	16.88	16.47	16.81	4,377,759	+0.31(+1.85%)
Apr 20, 2021	16.50	16.67	16.44	16.50	4,581,644	-0.04(-0.27%)
Apr 19, 2021	16.53	16.55	16.41	16.55	3,874,959	+0.07(+0.45%)
Apr 16, 2021	16.38	16.54	16.31	16.47	3,613,745	+0.18(+1.10%)
Apr 15, 2021	16.32	16.39	16.19	16.30	4,615,350	+0.04(+0.28%)
Apr 14, 2021	16.13	16.36	16.08	16.25	8,282,765	+0.13(+0.78%)
Apr 13, 2021	16.09	16.21	16.06	16.12	5,420,149	-0.02(-0.14%)
Apr 12, 2021	16.11	16.15	15.98	16.15	3,273,973	+0.05(+0.32%)
Apr 09, 2021	16.26	16.32	16.07	16.09	2,977,116	-0.16(-1.01%)
Apr 08, 2021	16.32	16.38	16.12	16.26	4,258,776	+0.04(+0.23%)
Apr 07, 2021	16.32	16.39	16.14	16.22	3,463,430	-0.04(-0.23%)
Apr 06, 2021	16.19	16.27	16.09	16.26	5,036,313	+0.00(+0.00%)
Apr 05, 2021	16.27	16.28	16.06	16.26	3,790,695	+0.14(+0.88%)
Apr 01, 2021	15.93	16.12	15.80	16.12	6,071,963	+0.28(+1.79%)
Mar 31, 2021	15.78	16.11	15.69	15.83	5,630,044	+0.04(+0.24%)
Mar 30, 2021	15.70	15.87	15.64	15.80	3,903,810	+0.07(+0.47%)
Mar 29, 2021	15.89	15.99	15.64	15.72	3,794,211	-0.16(-1.03%)
Mar 26, 2021	15.85	15.95	15.70	15.89	3,674,223	+0.07(+0.47%)
Mar 25, 2021	15.77	15.85	15.37	15.81	3,408,535	-0.01(-0.09%)
Mar 24, 2021	15.87	16.09	15.82	15.83	3,118,142	-0.05(-0.33%)
Mar 23, 2021	15.89	16.08	15.74	15.88	3,982,058	-0.04(-0.28%)
Mar 22, 2021	15.52	15.98	15.48	15.92	5,286,684	+0.35(+2.25%)
Mar 19, 2021	15.89	15.97	15.56	15.57	10,160,526	-0.28(-1.78%)
Mar 18, 2021	16.15	16.24	15.80	15.86	4,588,823	-0.42(-2.60%)
Mar 17, 2021	15.84	16.28	15.71	16.28	4,759,424	+0.45(+2.87%)
Mar 16, 2021	16.18	16.36	15.81	15.83	5,939,887	-0.40(-2.44%)
Mar 15, 2021	16.24	16.33	16.12	16.22	6,791,088	+0.11(+0.68%)
Mar 12, 2021	15.61	16.11	15.60	16.11	5,541,198	+0.53(+3.39%)
Mar 11, 2021	15.85	15.97	15.58	15.58	5,851,515	-0.20(-1.26%)
Mar 10, 2021	15.75	15.87	15.64	15.78	4,399,496	+0.10(+0.61%)
Mar 09, 2021	15.80	16.02	15.68	15.69	3,778,610	-0.05(-0.33%)
Mar 08, 2021	15.71	15.99	15.53	15.74	4,122,295	+0.14(+0.89%)
Mar 05, 2021	15.45	15.64	15.19	15.60	5,256,751	+0.30(+1.97%)
Mar 04, 2021	15.57	15.71	15.19	15.30	6,536,765	-0.23(-1.47%)
Mar 03, 2021	15.70	15.78	15.52	15.53	5,199,737	-0.18(-1.12%)
Mar 02, 2021	15.80	15.86	15.53	15.70	4,423,102	-0.15(-0.93%)

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.