Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.65	12.87	12.52	12.70	7,957,768	-0.05(-0.39%)
May 28, 2020	13.16	13.22	12.69	12.75	6,792,010	-0.24(-1.84%)
May 27, 2020	13.25	13.35	12.75	12.99	5,724,062	+0.09(+0.71%)
May 26, 2020	12.80	13.11	12.63	12.90	6,532,693	+0.63(+5.09%)
May 22, 2020	12.22	12.35	12.11	12.28	4,090,952	+0.06(+0.52%)
May 21, 2020	12.10	12.35	12.08	12.21	5,228,521	+0.01(+0.12%)
May 20, 2020	12.38	12.40	12.10	12.20	5,297,674	-0.08(-0.63%)
May 19, 2020	12.27	12.53	12.13	12.28	5,369,444	-0.06(-0.51%)
May 18, 2020	11.85	12.49	11.83	12.34	7,544,587	+1.08(+9.55%)
May 15, 2020	11.25	11.44	11.07	11.26	7,708,586	-0.14(-1.23%)
May 14, 2020	11.24	11.50	10.93	11.40	5,476,423	-0.11(-0.98%)
May 13, 2020	11.73	11.84	11.44	11.52	6,451,436	-0.30(-2.50%)
May 12, 2020	12.54	12.63	11.81	11.81	5,709,525	-0.64(-5.14%)
May 11, 2020	12.40	12.76	12.34	12.45	6,208,063	-0.13(-1.01%)
May 08, 2020	12.16	12.62	12.09	12.58	5,297,874	+0.65(+5.48%)
May 07, 2020	11.88	12.10	11.80	11.92	5,437,766	+0.24(+2.04%)
May 06, 2020	11.81	11.95	11.64	11.69	5,149,060	-0.09(-0.78%)
May 05, 2020	11.78	12.02	11.73	11.78	3,800,299	+0.15(+1.33%)
May 04, 2020	11.38	11.68	11.29	11.62	4,278,347	-0.09(-0.78%)
May 01, 2020	11.65	11.89	11.43	11.71	6,677,700	-0.33(-2.74%)
Apr 30, 2020	11.95	12.32	11.87	12.04	8,961,107	-0.11(-0.93%)
Apr 29, 2020	11.92	12.28	11.69	12.16	5,628,535	+0.59(+5.10%)
Apr 28, 2020	11.82	12.09	11.53	11.57	9,656,491	+0.11(+0.92%)
Apr 27, 2020	11.24	11.55	11.15	11.46	4,441,163	+0.31(+2.77%)
Apr 24, 2020	11.10	11.26	10.88	11.15	5,546,487	+0.15(+1.34%)
Apr 23, 2020	10.98	11.25	10.82	11.00	5,854,277	+0.08(+0.71%)
Apr 22, 2020	11.15	11.19	10.77	10.93	4,252,873	+0.06(+0.52%)
Apr 21, 2020	11.24	11.44	10.75	10.87	7,444,220	-0.76(-6.53%)
Apr 20, 2020	11.83	11.95	11.62	11.63	5,370,204	-0.44(-3.61%)
Apr 17, 2020	12.23	12.39	11.78	12.07	5,996,183	+0.30(+2.57%)
Apr 16, 2020	12.02	12.07	11.55	11.76	6,857,751	-0.15(-1.24%)
Apr 15, 2020	11.95	12.23	11.83	11.91	7,529,884	-0.54(-4.35%)
Apr 14, 2020	12.63	12.91	12.43	12.45	5,791,314	+0.18(+1.43%)
Apr 13, 2020	12.85	12.92	11.90	12.28	7,527,378	-0.58(-4.48%)
Apr 09, 2020	13.18	13.46	12.73	12.85	15,450,330	+0.12(+0.94%)
Apr 08, 2020	12.46	12.82	12.23	12.73	9,126,086	+0.53(+4.32%)
Apr 07, 2020	12.32	12.85	11.92	12.21	8,187,303	+0.96(+8.56%)
Apr 06, 2020	10.84	11.50	10.72	11.24	6,603,666	+1.12(+11.11%)
Apr 03, 2020	10.44	10.69	9.978	10.12	7,401,625	-0.44(-4.19%)
Apr 02, 2020	10.51	11.10	10.30	10.56	5,773,890	-0.13(-1.18%)
Apr 01, 2020	11.40	11.44	10.54	10.69	7,963,239	-1.46(-12.03%)
Mar 31, 2020	12.25	12.35	11.61	12.15	9,226,566	-0.21(-1.71%)
Mar 30, 2020	12.23	12.42	11.52	12.36	7,797,924	-0.06(-0.51%)
Mar 27, 2020	11.77	13.14	11.64	12.42	10,960,201	+0.08(+0.68%)
Mar 26, 2020	11.26	12.47	11.20	12.34	9,238,173	+1.15(+10.23%)
Mar 25, 2020	10.24	11.80	10.11	11.19	9,333,715	+1.19(+11.95%)
Mar 24, 2020	10.01	10.41	9.082	9.999	15,555,483	+0.86(+9.38%)
Mar 23, 2020	9.493	9.803	8.889	9.142	9,876,727	-0.74(-7.53%)
Mar 20, 2020	10.78	11.00	9.697	9.887	10,395,519	-0.63(-6.01%)
Mar 19, 2020	9.669	10.88	9.044	10.52	8,483,170	+0.70(+7.08%)
Mar 18, 2020	9.789	10.55	9.423	9.824	12,721,123	-0.70(-6.61%)
Mar 17, 2020	9.845	10.62	8.678	10.52	14,016,017	+0.88(+9.11%)
Mar 16, 2020	10.40	11.12	9.529	9.641	12,003,638	-2.95(-23.44%)
Mar 13, 2020	12.53	12.70	11.66	12.59	9,035,474	+0.84(+7.11%)
Mar 12, 2020	12.53	12.99	11.63	11.76	10,996,581	-2.02(-14.64%)
Mar 11, 2020	14.73	14.79	13.51	13.77	11,424,913	-1.33(-8.79%)
Mar 10, 2020	15.09	15.16	14.00	15.10	10,294,778	+0.36(+2.45%)
Mar 09, 2020	15.12	15.18	14.66	14.74	12,155,261	-1.24(-7.73%)
Mar 06, 2020	15.81	16.16	15.43	15.98	7,261,903	-0.29(-1.79%)
Mar 05, 2020	15.89	16.28	15.78	16.27	6,637,213	+0.04(+0.26%)
Mar 04, 2020	15.89	16.24	15.75	16.23	6,399,655	+0.78(+5.08%)
Mar 03, 2020	15.53	16.06	15.27	15.44	13,053,306	-0.02(-0.13%)

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.