Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	16.83	16.91	16.56	16.56	6,314,551	-0.18(-1.08%)
Mar 30, 2022	16.77	16.82	16.59	16.74	5,538,035	-0.09(-0.56%)
Mar 29, 2022	16.49	16.94	16.41	16.83	5,889,555	+0.43(+2.63%)
Mar 28, 2022	16.17	16.42	16.05	16.40	5,500,480	+0.21(+1.31%)
Mar 25, 2022	16.01	16.21	15.92	16.19	3,639,172	+0.21(+1.32%)
Mar 24, 2022	15.87	15.99	15.83	15.98	4,895,617	+0.15(+0.94%)
Mar 23, 2022	15.90	15.96	15.70	15.83	4,842,966	-0.12(-0.74%)
Mar 22, 2022	15.86	16.08	15.84	15.95	6,992,612	+0.12(+0.74%)
Mar 21, 2022	16.10	16.17	15.75	15.83	6,835,909	-0.23(-1.41%)
Mar 18, 2022	15.68	16.09	15.67	16.06	12,100,828	+0.22(+1.39%)
Mar 17, 2022	15.60	15.94	15.58	15.84	7,556,485	+0.22(+1.40%)
Mar 16, 2022	15.62	15.76	15.28	15.62	7,158,824	+0.13(+0.81%)
Mar 15, 2022	15.52	15.61	15.33	15.49	5,799,160	+0.06(+0.40%)
Mar 14, 2022	15.59	15.73	15.34	15.43	6,208,808	-0.12(-0.79%)
Mar 11, 2022	15.83	16.00	15.55	15.56	6,750,305	-0.36(-2.23%)
Mar 10, 2022	15.64	15.91		15.91	4,621,471	+0.22(+1.38%)
Mar 09, 2022	15.94	16.01	15.66	15.69	5,863,469	+0.03(+0.20%)
Mar 08, 2022	15.59	15.86	15.41	15.66	7,065,336	+0.12(+0.79%)
Mar 07, 2022	15.81	15.88	15.53	15.54	6,843,094	-0.28(-1.76%)
Mar 04, 2022	15.80	15.86	15.64	15.82	8,551,088	-0.11(-0.68%)
Mar 03, 2022	15.83	15.99	15.60	15.93	5,247,101	+0.15(+0.98%)
Mar 02, 2022	15.63	15.86	15.62	15.77	8,516,054	+0.12(+0.79%)
Mar 01, 2022	15.79	16.00	15.47	15.65	9,774,062	-0.05(-0.34%)
Feb 28, 2022	15.80	15.88	15.52	15.70	6,440,265	-0.34(-2.12%)
Feb 25, 2022	15.52	16.04	15.41	16.04	6,957,506	+0.59(+3.80%)
Feb 24, 2022	15.17	15.54	15.14	15.45	10,798,505	+0.04(+0.25%)
Feb 23, 2022	15.99	16.09	15.36	15.42	5,918,831	-0.35(-2.20%)
Feb 22, 2022	15.78	15.90	15.62	15.76	6,307,699	-0.06(-0.39%)
Feb 18, 2022				15.83	0	+0.02(+0.10%)
Feb 17, 2022	15.92	15.93	15.74	15.81	4,066,214	-0.13(-0.82%)
Feb 16, 2022	15.83	15.96	15.68	15.94	8,274,896	+0.19(+1.23%)
Feb 15, 2022	16.07	16.20	15.69	15.75	15,628,940	-0.29(-1.83%)
Feb 14, 2022	16.62	16.76	15.97	16.04	10,440,075	-0.69(-4.11%)
Feb 11, 2022	16.64	16.98	16.55	16.73	5,511,696	+0.16(+0.98%)
Feb 10, 2022	16.74	17.05	16.51	16.57	5,918,141	-0.32(-1.87%)
Feb 09, 2022	16.91	17.07	16.78	16.88	4,839,402	+0.19(+1.11%)
Feb 08, 2022	16.59	16.83	16.58	16.70	4,747,549	+0.13(+0.79%)
Feb 07, 2022	16.94	17.03	16.55	16.57	5,649,504	-0.34(-2.01%)
Feb 04, 2022	17.05	17.18	16.82	16.91	6,898,449	-0.21(-1.22%)
Feb 03, 2022	17.42		16.99	17.11	6,951,765	-0.49(-2.81%)
Feb 02, 2022	17.59	17.82	17.52	17.61	6,149,780	+0.00(+0.00%)
Feb 01, 2022	17.61	17.70	17.45	17.61	5,145,164	+0.04(+0.22%)
Jan 31, 2022	17.12	17.57		17.57	5,727,669	+0.39(+2.29%)
Jan 28, 2022	16.96	17.18	16.49	17.18	8,410,924	+0.22(+1.27%)
Jan 27, 2022	17.37	17.57	16.85	16.96	8,029,901	-0.25(-1.48%)
Jan 26, 2022	17.63	17.86	17.16	17.21	6,738,666	-0.24(-1.37%)
Jan 25, 2022	17.64	17.72	17.19	17.45	5,971,850	-0.29(-1.65%)
Jan 24, 2022	17.44	17.76	17.14	17.75	7,044,374	+0.07(+0.39%)
Jan 21, 2022	17.51	17.74	17.49	17.68	5,619,908	+0.12(+0.66%)
Jan 20, 2022	18.09	18.21	17.56	17.56	4,310,842	-0.45(-2.49%)
Jan 19, 2022	18.45	18.52	18.01	18.01	5,419,723	-0.34(-1.85%)
Jan 18, 2022	18.55	18.55	18.27	18.35	3,954,170	-0.28(-1.49%)
Jan 14, 2022				18.63	0	+0.30(+1.64%)
Jan 13, 2022	18.32	18.33	18.15	18.33	3,913,460	+0.14(+0.76%)
Jan 12, 2022	18.09	18.26	18.09	18.19	3,946,265	+0.04(+0.21%)
Jan 11, 2022	18.18	18.21	17.93	18.15	3,220,023	+0.00(+0.00%)
Jan 10, 2022	17.87	18.22	17.77	18.15	5,677,600	+0.20(+1.12%)
Jan 07, 2022	18.02	18.16	17.94	17.95	4,900,533	-0.13(-0.73%)
Jan 06, 2022	17.96	18.25	17.83	18.08	3,778,381	+0.16(+0.90%)
Jan 05, 2022	18.20	18.37	17.88	17.92	5,926,885	-0.29(-1.57%)
Jan 04, 2022	18.17	18.29	18.10	18.20	4,401,621	+0.10(+0.55%)

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.