Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	6.949	7.209	6.932	7.148	56,810,548	+0.09(+1.23%)
May 30, 2023	6.923	7.087	6.802	7.061	11,694,291	+0.20(+2.90%)
May 26, 2023	6.672	6.880	6.594	6.862	12,818,265	+0.20(+2.99%)
May 25, 2023	6.784	6.880	6.546	6.663	14,535,871	-0.16(-2.41%)
May 24, 2023	7.035	7.200	6.732	6.828	15,320,163	-0.02(-0.25%)
May 23, 2023	6.828	7.074	6.819	6.845	16,610,662	+0.07(+1.02%)
May 22, 2023	6.706	6.810	6.620	6.776	8,508,994	+0.12(+1.82%)
May 19, 2023	6.819	6.836	6.503	6.654	15,685,880	-0.09(-1.29%)
May 18, 2023	6.576	6.750	6.516	6.741	14,752,656	+0.14(+2.10%)
May 17, 2023	6.282	6.611	6.273	6.602	11,655,339	+0.31(+4.96%)
May 16, 2023	6.342	6.412	6.238	6.290	17,830,760	-0.11(-1.76%)
May 15, 2023	6.654	6.663	6.351	6.403	21,260,878	-0.22(-3.27%)
May 12, 2023	7.278	7.282	6.481	6.620	47,843,384	-0.67(-9.16%)
May 11, 2023	7.200	7.346	7.174	7.287	10,701,554	-0.02(-0.24%)
May 10, 2023	7.378	7.408	7.209	7.304	7,957,717	+0.03(+0.48%)
May 09, 2023	7.365	7.365	7.165	7.269	12,868,088	-0.16(-2.10%)
May 08, 2023	7.451	7.486	7.360	7.425	9,097,444	-0.03(-0.46%)
May 05, 2023	7.434	7.538	7.255	7.460	11,507,228	+0.17(+2.38%)
May 04, 2023	7.070	7.347	6.958	7.287	17,642,210	+0.10(+1.45%)
May 03, 2023	7.226	7.369	7.105	7.183	16,504,192	-0.03(-0.36%)
May 02, 2023	7.391	7.425	7.044	7.209	11,930,657	-0.23(-3.14%)
May 01, 2023	7.590	7.633	7.373	7.443	10,921,902	-0.16(-2.05%)
Apr 28, 2023	7.443	7.763	7.313	7.599	18,096,152	+0.21(+2.81%)
Apr 27, 2023	6.975	7.547	6.888	7.391	20,076,696	+0.52(+7.57%)
Apr 26, 2023	6.992	7.053	6.845	6.871	12,056,276	-0.10(-1.37%)
Apr 25, 2023	7.010	7.010	6.862	6.966	17,202,606	-0.10(-1.47%)
Apr 24, 2023	7.200	7.209	6.966	7.070	16,525,714	-0.13(-1.80%)
Apr 21, 2023	7.105	7.226	7.053	7.200	8,370,030	+0.07(+0.97%)
Apr 20, 2023	7.191	7.278	7.074	7.131	11,163,060	-0.22(-2.95%)
Apr 19, 2023	7.157	7.382	7.113	7.347	8,877,103	+0.10(+1.31%)
Apr 18, 2023	7.365	7.365	7.174	7.252	10,079,071	-0.14(-1.88%)
Apr 17, 2023	7.200	7.417	7.170	7.391	9,430,077	+0.22(+3.02%)
Apr 14, 2023	7.425	7.508	7.087	7.174	14,394,178	-0.21(-2.82%)
Apr 13, 2023	7.521	7.561	7.278	7.382	12,708,322	-0.07(-0.93%)
Apr 12, 2023	7.703	7.815	7.434	7.451	15,466,582	-0.12(-1.60%)
Apr 11, 2023	7.339	7.729	7.304	7.573	22,830,458	+0.32(+4.42%)
Apr 10, 2023	7.018	7.261	6.953	7.252	12,652,294	+0.23(+3.33%)
Apr 06, 2023	7.053	7.105	6.949	7.018	8,139,767	-0.01(-0.12%)
Apr 05, 2023	6.984	7.074	6.932	7.027	9,787,208	-0.01(-0.12%)
Apr 04, 2023	7.148	7.191	6.914	7.035	13,179,905	-0.03(-0.49%)
Apr 03, 2023	7.226	7.381	7.061	7.070	19,979,836	-0.05(-0.73%)
Mar 31, 2023	7.001	7.139	6.854	7.122	19,253,818	+0.16(+2.24%)
Mar 30, 2023	6.776	7.339	6.693	6.966	30,698,232	+0.30(+4.55%)
Mar 29, 2023	6.724	6.923	6.611	6.663	24,941,628	+0.24(+3.78%)
Mar 28, 2023	6.412	6.498	6.335	6.420	10,725,280	-0.04(-0.67%)
Mar 27, 2023	6.594	6.646	6.459	6.464	15,726,256	-0.06(-0.93%)
Mar 24, 2023	6.230	6.533	6.152	6.524	18,826,076	+0.23(+3.58%)
Mar 23, 2023	6.429	6.576	6.234	6.299	24,010,168	-0.11(-1.76%)
Mar 22, 2023	6.810	6.823	6.394	6.412	22,014,320	-0.42(-6.21%)
Mar 21, 2023	6.932	7.010	6.767	6.836	17,928,648	+0.00(+0.00%)
Mar 20, 2023	6.758	6.992	6.732	6.836	18,990,928	+0.14(+2.07%)
Mar 17, 2023	6.949	7.014	6.654	6.698	26,700,804	-0.24(-3.50%)
Mar 16, 2023	6.854	6.966	6.585	6.940	42,191,520	-0.12(-1.72%)
Mar 15, 2023	7.027	7.105	6.810	7.061	35,279,348	-0.07(-0.97%)
Mar 14, 2023	7.491	7.587	7.072	7.131	32,748,156	-0.14(-1.96%)
Mar 13, 2023	7.290	7.374	7.005	7.273	39,545,820	-0.08(-1.14%)
Mar 10, 2023	7.951	8.018	7.248	7.357	41,069,876	-0.66(-8.25%)
Mar 09, 2023	8.378	8.418	7.959	8.018	27,451,384	-0.42(-4.96%)
Mar 08, 2023	8.420	8.562	8.378	8.436	13,145,735	+0.02(+0.20%)
Mar 07, 2023	8.805	8.813	8.416	8.420	15,300,425	-0.38(-4.28%)
Mar 06, 2023	8.897	8.955	8.738	8.796	13,608,974	-0.02(-0.19%)
Mar 03, 2023	8.838	8.939	8.721	8.813	16,506,165	+0.03(+0.38%)
Mar 02, 2023	8.428	8.989	8.365	8.780	26,228,272	+0.35(+4.17%)

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.