Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.17	17.62		17.62	5,711,966	+0.39(+2.29%)
Jan 28, 2022	17.01	17.22	16.53	17.22	8,387,864	+0.22(+1.27%)
Jan 27, 2022	17.42	17.62	16.90	17.01	8,007,886	-0.26(-1.48%)
Jan 26, 2022	17.68	17.90	17.21	17.26	6,720,191	-0.24(-1.37%)
Jan 25, 2022	17.69	17.77	17.24	17.50	5,955,478	-0.29(-1.65%)
Jan 24, 2022	17.49	17.81	17.18	17.80	7,025,060	+0.07(+0.39%)
Jan 21, 2022	17.56	17.79	17.54	17.73	5,604,500	+0.12(+0.66%)
Jan 20, 2022	18.14	18.26	17.61	17.61	4,299,024	-0.45(-2.49%)
Jan 19, 2022	18.50	18.57	18.06	18.06	5,404,864	-0.34(-1.85%)
Jan 18, 2022	18.60	18.61	18.32	18.40	3,943,329	-0.28(-1.49%)
Jan 14, 2022				18.68	0	+0.30(+1.64%)
Jan 13, 2022	18.37	18.38	18.20	18.38	3,902,731	+0.14(+0.76%)
Jan 12, 2022	18.14	18.31	18.14	18.24	3,935,445	+0.04(+0.21%)
Jan 11, 2022	18.23	18.26	17.98	18.20	3,211,195	+0.00(+0.00%)
Jan 10, 2022	17.92	18.27	17.82	18.20	5,662,034	+0.20(+1.12%)
Jan 07, 2022	18.07	18.21	17.99	18.00	4,887,097	-0.13(-0.73%)
Jan 06, 2022	18.01	18.30	17.88	18.13	3,768,022	+0.16(+0.91%)
Jan 05, 2022	18.25	18.42	17.93	17.97	5,910,635	-0.29(-1.57%)
Jan 04, 2022	18.22	18.34	18.15	18.25	4,389,553	+0.10(+0.55%)
Jan 03, 2022	18.06	18.23	17.81	18.15	6,637,418	-0.14(-0.76%)
Dec 31, 2021	18.18	18.38	18.17	18.29	4,194,319	+0.13(+0.72%)
Dec 30, 2021	18.07	18.26	18.04	18.16	3,532,296	+0.09(+0.47%)
Dec 29, 2021	17.88	18.07	17.77	18.07	2,588,459	+0.23(+1.30%)
Dec 28, 2021	17.64	17.86	17.63	17.84	2,837,096	+0.11(+0.61%)
Dec 27, 2021	17.52	17.73	17.46	17.73	3,038,365	+0.19(+1.10%)
Dec 23, 2021	17.63	17.67	17.53	17.54	3,035,674	-0.09(-0.53%)
Dec 22, 2021	17.51	17.64	17.41	17.63	3,626,015	+0.17(+0.98%)
Dec 21, 2021	17.36	17.66	17.32	17.46	5,503,886	+0.26(+1.53%)
Dec 20, 2021	17.02	17.22	16.69	17.20	7,609,866	-0.04(-0.22%)
Dec 17, 2021	17.06	17.43	17.01	17.24	24,394,300	+0.12(+0.72%)
Dec 16, 2021	17.06	17.27	16.96	17.12	4,764,875	+0.07(+0.41%)
Dec 15, 2021	16.81	17.08	16.81	17.05	5,570,992	+0.25(+1.48%)
Dec 14, 2021	17.09	17.16	16.63	16.80	6,625,250	-0.33(-1.90%)
Dec 13, 2021	16.83	17.22	16.74	17.12	4,780,053	+0.22(+1.28%)
Dec 10, 2021	17.10	17.13	16.83	16.91	4,412,110	-0.08(-0.46%)
Dec 09, 2021	17.10	17.22	16.98	16.98	4,305,912	-0.22(-1.30%)
Dec 08, 2021	17.14	17.28	17.07	17.21	4,505,140	+0.12(+0.68%)
Dec 07, 2021	16.95	17.18	16.82	17.09	5,741,989	+0.36(+2.15%)
Dec 06, 2021	16.49	16.95	16.41	16.73	7,590,914	+0.41(+2.48%)
Dec 03, 2021	16.32	16.49	16.17	16.33	4,742,088	+0.05(+0.28%)
Dec 02, 2021	15.91	16.38	15.91	16.28	5,646,005	+0.43(+2.70%)
Dec 01, 2021	16.42	16.68	15.84	15.85	5,855,207	-0.42(-2.58%)
Nov 30, 2021	16.29	16.50	16.16	16.27	7,431,428	-0.15(-0.93%)
Nov 29, 2021	16.63	16.65	16.35	16.43	4,081,983	-0.09(-0.56%)
Nov 26, 2021	16.63	16.68	16.41	16.52	3,264,375	-0.37(-2.22%)
Nov 24, 2021	16.54	16.89	16.52	16.89	4,218,034	+0.39(+2.36%)
Nov 23, 2021	16.40	16.61	16.39	16.50	3,477,211	+0.17(+1.03%)
Nov 22, 2021	16.53	16.53	16.31	16.34	2,576,964	-0.23(-1.38%)
Nov 19, 2021	16.51	16.59	16.44	16.56	2,794,950	-0.02(-0.14%)
Nov 18, 2021	16.59	16.59	16.50	16.59	2,793,605	-0.05(-0.28%)
Nov 17, 2021	16.46	16.64	16.22	16.63	2,966,538	+0.13(+0.79%)
Nov 16, 2021	16.66	16.66	16.42	16.50	2,749,102	-0.13(-0.78%)
Nov 15, 2021	16.42	16.63	16.36	16.63	3,580,798	+0.28(+1.73%)
Nov 12, 2021	16.31	16.36	16.18	16.35	3,033,168	-0.03(-0.19%)
Nov 11, 2021	16.23	16.39	16.09	16.38	2,052,113	+0.15(+0.94%)
Nov 10, 2021	16.24		16.19	16.23	3,006,476	-0.05(-0.33%)
Nov 09, 2021	16.17	16.30	16.09	16.28	2,424,268	+0.14(+0.85%)
Nov 08, 2021	16.14	16.16	16.05	16.14	2,913,603	+0.02(+0.14%)
Nov 05, 2021	16.06	16.30	16.04	16.12	3,539,665	+0.16(+1.01%)
Nov 04, 2021	16.23	16.29	15.91	15.96	5,279,613	-0.21(-1.32%)
Nov 03, 2021	16.07	16.26	16.03	16.17	4,654,463	+0.09(+0.57%)
Nov 02, 2021	16.53	16.53	16.07	16.08	5,003,047	-0.34(-2.05%)

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.