Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	6.982	7.120	6.835	7.103	19,306,750	+0.16(+2.24%)
Mar 30, 2023	6.757	7.319	6.675	6.947	30,782,628	+0.30(+4.55%)
Mar 29, 2023	6.705	6.904	6.593	6.645	25,010,198	+0.24(+3.78%)
Mar 28, 2023	6.394	6.480	6.318	6.403	10,754,766	-0.04(-0.67%)
Mar 27, 2023	6.576	6.627	6.442	6.446	15,769,490	-0.06(-0.93%)
Mar 24, 2023	6.213	6.515	6.135	6.506	18,877,834	+0.22(+3.58%)
Mar 23, 2023	6.411	6.558	6.217	6.282	24,076,176	-0.11(-1.76%)
Mar 22, 2023	6.792	6.805	6.377	6.394	22,074,842	-0.42(-6.21%)
Mar 21, 2023	6.913	6.990	6.748	6.817	17,978,018	+0.00(+0.00%)
Mar 20, 2023	6.740	6.973	6.714	6.817	19,043,138	+0.14(+2.07%)
Mar 17, 2023	6.930	6.995	6.636	6.679	26,774,210	-0.24(-3.50%)
Mar 16, 2023	6.835	6.947	6.567	6.921	42,307,512	-0.12(-1.72%)
Mar 15, 2023	7.008	7.085	6.809	7.042	35,376,336	-0.07(-0.97%)
Mar 14, 2023	7.470	7.566	7.053	7.111	32,838,186	-0.14(-1.96%)
Mar 13, 2023	7.270	7.353	6.986	7.253	39,654,536	-0.08(-1.14%)
Mar 10, 2023	7.929	7.996	7.228	7.337	41,182,784	-0.66(-8.25%)
Mar 09, 2023	8.355	8.395	7.938	7.996	27,526,852	-0.42(-4.96%)
Mar 08, 2023	8.397	8.539	8.355	8.413	13,181,875	+0.02(+0.20%)
Mar 07, 2023	8.781	8.789	8.392	8.397	15,342,489	-0.38(-4.28%)
Mar 06, 2023	8.872	8.931	8.714	8.772	13,646,388	-0.02(-0.19%)
Mar 03, 2023	8.814	8.914	8.697	8.789	16,551,543	+0.03(+0.38%)
Mar 02, 2023	8.405	8.964	8.342	8.756	26,300,376	+0.35(+4.17%)
Mar 01, 2023	8.589	8.630	8.238	8.405	29,040,388	-0.19(-2.23%)
Feb 28, 2023	8.672	8.747	8.572	8.597	19,133,676	-0.04(-0.48%)
Feb 27, 2023	8.889	9.027	8.605	8.639	26,579,452	-0.17(-1.90%)
Feb 24, 2023	9.173	9.181	8.806	8.806	29,535,582	-0.49(-5.30%)
Feb 23, 2023	10.12	10.17	9.198	9.298	35,215,948	-0.88(-8.69%)
Feb 22, 2023	10.39	10.50	10.13	10.18	14,824,709	-0.28(-2.71%)
Feb 21, 2023	10.82	10.86	10.43	10.47	13,040,384	-0.35(-3.24%)
Feb 17, 2023	10.72	10.87	10.60	10.82	15,767,663	+0.12(+1.09%)
Feb 16, 2023	10.96	10.96	10.63	10.70	23,388,726	-0.25(-2.29%)
Feb 15, 2023	10.02	10.97	9.961	10.95	47,297,840	+0.85(+8.43%)
Feb 14, 2023	10.22	10.22	9.999	10.10	14,710,335	-0.17(-1.63%)
Feb 13, 2023	10.09	10.27	10.01	10.27	9,542,886	+0.18(+1.74%)
Feb 10, 2023	9.891	10.12	9.866	10.09	13,903,422	+0.20(+2.03%)
Feb 09, 2023	10.36	10.40	9.866	9.891	18,123,598	-0.40(-3.89%)
Feb 08, 2023	10.31	10.50	10.25	10.29	12,878,385	-0.01(-0.08%)
Feb 07, 2023	10.36	10.55	10.16	10.30	13,245,528	-0.13(-1.20%)
Feb 06, 2023	10.55	10.62	10.26	10.42	15,293,852	-0.25(-2.35%)
Feb 03, 2023	10.65	10.76	10.49	10.68	14,406,993	-0.09(-0.85%)
Feb 02, 2023	10.96	11.43	10.75	10.77	25,460,662	-0.03(-0.23%)
Feb 01, 2023	10.84	10.90	10.44	10.79	17,138,328	-0.02(-0.15%)
Jan 31, 2023	10.68	10.81	10.58	10.81	9,978,644	+0.16(+1.49%)
Jan 30, 2023	10.79	10.93	10.59	10.65	12,202,016	-0.25(-2.30%)
Jan 27, 2023	10.47	10.93	10.31	10.90	18,210,716	+0.40(+3.82%)
Jan 26, 2023	10.34	10.65	10.02	10.50	33,423,138	+0.16(+1.53%)
Jan 25, 2023	10.88	10.89	10.29	10.34	30,485,286	-0.69(-6.28%)
Jan 24, 2023	11.38	11.69	11.01	11.03	17,887,010	-0.47(-4.06%)
Jan 23, 2023	11.38	11.60	11.36	11.50	11,331,544	+0.05(+0.44%)
Jan 20, 2023	11.18	11.47	11.02	11.45	11,828,402	+0.32(+2.85%)
Jan 19, 2023	11.14	11.22	10.99	11.13	8,908,398	-0.13(-1.11%)
Jan 18, 2023	11.37	11.49	11.21	11.26	12,575,620	-0.08(-0.74%)
Jan 17, 2023	10.89	11.44	10.86	11.34	18,917,480	+0.63(+5.92%)
Jan 13, 2023	10.69	10.88	10.65	10.71	7,951,445	-0.14(-1.31%)
Jan 12, 2023	10.91	10.95	10.60	10.85	12,417,218	+0.07(+0.62%)
Jan 11, 2023	10.49	10.85	10.49	10.78	12,147,748	+0.36(+3.44%)
Jan 10, 2023	10.34	10.43	10.16	10.42	10,280,709	+0.09(+0.89%)
Jan 09, 2023	10.40	10.51	10.18	10.33	11,723,885	+0.02(+0.16%)
Jan 06, 2023	10.03	10.37	9.999	10.32	10,499,742	+0.31(+3.09%)
Jan 05, 2023	9.974	10.06	9.774	10.01	11,944,624	-0.08(-0.83%)
Jan 04, 2023	9.682	10.20	9.657	10.09	18,694,796	+0.47(+4.86%)

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.