Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	13.25	13.33	13.18	13.27	6,698,357	+0.01(+0.05%)
Aug 28, 2020	13.41	13.41	13.22	13.26	5,641,524	-0.08(-0.59%)
Aug 27, 2020	13.20	13.45	13.18	13.34	6,778,533	+0.21(+1.63%)
Aug 26, 2020	13.46	13.48	13.06	13.13	6,831,204	-0.33(-2.44%)
Aug 25, 2020	13.47	13.49	13.25	13.45	4,250,919	+0.03(+0.21%)
Aug 24, 2020	13.35	13.43	13.10	13.43	5,635,852	+0.30(+2.28%)
Aug 21, 2020	13.41	13.48	13.03	13.13	6,089,189	-0.23(-1.71%)
Aug 20, 2020	13.23	13.48	13.10	13.35	11,439,977	+0.04(+0.32%)
Aug 19, 2020	13.79	13.79	13.26	13.31	5,059,367	-0.46(-3.32%)
Aug 18, 2020	13.75	13.82	13.61	13.77	5,208,126	-0.04(-0.26%)
Aug 17, 2020	13.75	13.91	13.68	13.80	3,127,612	+0.11(+0.78%)
Aug 14, 2020	13.60	13.80	13.58	13.70	3,788,695	+0.08(+0.58%)
Aug 13, 2020	13.85	14.06	13.59	13.62	2,688,591	-0.31(-2.26%)
Aug 12, 2020	14.07	14.09	13.81	13.93	3,286,516	-0.03(-0.20%)
Aug 11, 2020	14.35	14.41	13.88	13.96	4,088,074	-0.26(-1.81%)
Aug 10, 2020	14.19	14.42	14.15	14.22	3,290,061	+0.03(+0.20%)
Aug 07, 2020	14.07	14.38	14.02	14.19	3,785,894	+0.11(+0.81%)
Aug 06, 2020	14.10	14.35	14.05	14.08	4,351,279	-0.06(-0.45%)
Aug 05, 2020	14.33	14.40	14.07	14.14	2,091,636	-0.13(-0.90%)
Aug 04, 2020	14.22	14.42	14.13	14.27	3,022,205	+0.06(+0.40%)
Aug 03, 2020	14.37	14.37	14.03	14.21	3,016,456	-0.16(-1.14%)
Jul 31, 2020	14.64	14.69	13.95	14.38	5,298,460	-0.32(-2.19%)
Jul 30, 2020	14.34	14.80	14.28	14.70	5,183,733	+0.20(+1.38%)
Jul 29, 2020	14.28	14.51	14.17	14.50	5,813,558	+0.44(+3.15%)
Jul 28, 2020	13.79	14.14	13.65	14.05	4,936,248	+0.26(+1.86%)
Jul 27, 2020	13.51	13.81	13.38	13.80	3,056,386	+0.29(+2.11%)
Jul 24, 2020	13.57	13.67	13.40	13.51	3,792,755	-0.06(-0.47%)
Jul 23, 2020	13.61	13.85	13.44	13.58	3,050,750	-0.18(-1.30%)
Jul 22, 2020	13.10	13.79	13.05	13.75	5,013,835	+0.68(+5.19%)
Jul 21, 2020	13.25	13.40	13.05	13.08	3,464,994	-0.04(-0.33%)
Jul 20, 2020	13.39	13.43	13.03	13.12	3,339,204	-0.29(-2.13%)
Jul 17, 2020	13.08	13.46	12.97	13.40	2,235,241	+0.46(+3.59%)
Jul 16, 2020	13.02	13.08	12.86	12.94	3,388,939	-0.12(-0.93%)
Jul 15, 2020	13.37	13.40	13.00	13.06	3,693,827	+0.03(+0.22%)
Jul 14, 2020	12.86	13.04	12.83	13.03	4,736,056	+0.21(+1.62%)
Jul 13, 2020	12.72	13.19	12.66	12.83	6,532,480	+0.16(+1.30%)
Jul 10, 2020	12.50	12.75	12.50	12.66	5,597,416	-0.20(-1.55%)
Jul 09, 2020	13.08	13.12	12.53	12.86	4,023,688	-0.26(-2.01%)
Jul 08, 2020	13.18	13.32	13.04	13.13	2,953,332	-0.03(-0.22%)
Jul 07, 2020	13.34	13.46	13.15	13.15	5,003,218	-0.43(-3.15%)
Jul 06, 2020	13.89	13.96	13.52	13.58	4,384,672	-0.01(-0.05%)
Jul 02, 2020	14.08	14.13	13.55	13.59	4,257,923	-0.21(-1.55%)
Jul 01, 2020	13.46	13.85	13.40	13.80	3,986,377	+0.38(+2.82%)
Jun 30, 2020	13.20	13.51	13.20	13.43	4,549,257	+0.26(+1.95%)
Jun 29, 2020	13.15	13.18	12.84	13.17	4,062,348	+0.13(+0.99%)
Jun 26, 2020	13.04	13.22	12.93	13.04	7,375,612	-0.08(-0.60%)
Jun 25, 2020	12.62	13.13	12.57	13.12	5,670,548	+0.37(+2.91%)
Jun 24, 2020	13.21	13.30	12.54	12.75	5,125,862	-0.65(-4.85%)
Jun 23, 2020	13.80	13.85	13.35	13.40	4,202,474	-0.21(-1.57%)
Jun 22, 2020	13.69	13.83	13.43	13.61	3,519,991	-0.14(-0.99%)
Jun 19, 2020	14.20	14.27	13.64	13.75	13,993,681	-0.27(-1.94%)
Jun 18, 2020	13.88	14.27	13.83	14.02	4,232,560	-0.06(-0.41%)
Jun 17, 2020	14.33	14.35	14.08	14.08	3,752,723	-0.19(-1.35%)
Jun 16, 2020	14.44	14.66	14.06	14.27	7,016,176	+0.30(+2.12%)
Jun 15, 2020	13.16	14.09	13.07	13.97	6,891,099	+0.32(+2.32%)
Jun 12, 2020	13.75	13.75	13.25	13.66	6,346,744	+0.55(+4.19%)
Jun 11, 2020	13.49	13.60	13.01	13.11	6,085,237	-1.04(-7.37%)
Jun 10, 2020	14.36	14.42	13.90	14.15	4,704,474	-0.28(-1.95%)
Jun 09, 2020	14.27	14.60	14.09	14.43	4,065,280	-0.25(-1.73%)
Jun 08, 2020	14.24	14.73	14.15	14.68	5,351,547	+0.56(+3.99%)
Jun 05, 2020	14.24	14.39	13.97	14.12	5,040,809	+0.44(+3.19%)
Jun 04, 2020	13.73	13.77	13.32	13.68	6,016,766	-0.13(-0.97%)
Jun 03, 2020	13.27	13.85	13.22	13.82	7,523,354	+0.73(+5.60%)
Jun 02, 2020	13.30	13.37	13.03	13.09	3,973,468	-0.08(-0.64%)

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.