Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2023	8.612	8.654	8.261	8.428	28,960,770	-0.19(-2.23%)
Feb 28, 2023	8.696	8.771	8.595	8.621	19,081,220	-0.04(-0.48%)
Feb 27, 2023	8.914	9.052	8.629	8.662	26,506,582	-0.17(-1.90%)
Feb 24, 2023	9.198	9.206	8.830	8.830	29,454,608	-0.49(-5.30%)
Feb 23, 2023	10.15	10.20	9.223	9.324	35,119,400	-0.89(-8.69%)
Feb 22, 2023	10.42	10.53	10.16	10.21	14,784,066	-0.28(-2.71%)
Feb 21, 2023	10.85	10.89	10.46	10.50	13,004,632	-0.35(-3.24%)
Feb 17, 2023	10.75	10.90	10.63	10.85	15,724,434	+0.12(+1.09%)
Feb 16, 2023	10.99	11.00	10.66	10.73	23,324,602	-0.25(-2.29%)
Feb 15, 2023	10.05	11.00	9.988	10.98	47,168,164	+0.85(+8.43%)
Feb 14, 2023	10.25	10.25	10.03	10.13	14,670,005	-0.17(-1.63%)
Feb 13, 2023	10.12	10.29	10.04	10.29	9,516,723	+0.18(+1.74%)
Feb 10, 2023	9.918	10.15	9.893	10.12	13,865,304	+0.20(+2.03%)
Feb 09, 2023	10.39	10.42	9.893	9.918	18,073,910	-0.40(-3.89%)
Feb 08, 2023	10.34	10.53	10.28	10.32	12,843,077	-0.01(-0.08%)
Feb 07, 2023	10.39	10.58	10.19	10.33	13,209,214	-0.13(-1.20%)
Feb 06, 2023	10.58	10.65	10.29	10.45	15,251,922	-0.25(-2.35%)
Feb 03, 2023	10.68	10.79	10.52	10.70	14,367,494	-0.09(-0.85%)
Feb 02, 2023	10.99	11.46	10.78	10.80	25,390,858	-0.03(-0.23%)
Feb 01, 2023	10.87	10.93	10.47	10.82	17,091,342	-0.02(-0.15%)
Jan 31, 2023	10.71	10.84	10.60	10.84	9,951,286	+0.16(+1.49%)
Jan 30, 2023	10.82	10.96	10.62	10.68	12,168,562	-0.25(-2.30%)
Jan 27, 2023	10.50	10.96	10.34	10.93	18,160,790	+0.40(+3.82%)
Jan 26, 2023	10.37	10.68	10.04	10.53	33,331,504	+0.16(+1.53%)
Jan 25, 2023	10.91	10.92	10.32	10.37	30,401,706	-0.69(-6.28%)
Jan 24, 2023	11.42	11.72	11.04	11.06	17,837,970	-0.47(-4.06%)
Jan 23, 2023	11.42	11.63	11.39	11.53	11,300,478	+0.05(+0.44%)
Jan 20, 2023	11.21	11.50	11.05	11.48	11,795,973	+0.32(+2.85%)
Jan 19, 2023	11.17	11.25	11.02	11.16	8,883,972	-0.13(-1.11%)
Jan 18, 2023	11.40	11.52	11.24	11.29	12,541,143	-0.08(-0.74%)
Jan 17, 2023	10.92	11.47	10.89	11.37	18,865,614	+0.64(+5.92%)
Jan 13, 2023	10.72	10.91	10.68	10.74	7,929,645	-0.14(-1.31%)
Jan 12, 2023	10.94	10.98	10.63	10.88	12,383,175	+0.07(+0.62%)
Jan 11, 2023	10.52	10.88	10.52	10.81	12,114,443	+0.36(+3.44%)
Jan 10, 2023	10.37	10.46	10.19	10.45	10,252,523	+0.09(+0.89%)
Jan 09, 2023	10.43	10.54	10.21	10.36	11,691,743	+0.02(+0.16%)
Jan 06, 2023	10.06	10.40	10.03	10.34	10,470,955	+0.31(+3.09%)
Jan 05, 2023	10.00	10.09	9.801	10.04	11,911,877	-0.08(-0.83%)
Jan 04, 2023	9.709	10.23	9.684	10.12	18,643,542	+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.