Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	11.66	11.74	11.51	11.70	13,627,017	+0.15(+1.32%)
Aug 30, 2022	11.97	11.97	11.50	11.55	14,164,248	-0.34(-2.90%)
Aug 29, 2022	11.98	12.10	11.83	11.89	11,641,752	-0.10(-0.80%)
Aug 26, 2022	12.34	12.40	11.99	11.99	10,335,362	-0.37(-2.98%)
Aug 25, 2022	12.26	12.37	12.18	12.36	6,557,365	+0.18(+1.45%)
Aug 24, 2022	12.07	12.27	11.96	12.18	11,901,795	+0.14(+1.13%)
Aug 23, 2022	12.50	12.55	12.03	12.05	17,533,772	-0.44(-3.53%)
Aug 22, 2022	12.70	12.78	12.47	12.49	7,616,702	-0.29(-2.26%)
Aug 19, 2022	12.79	12.86	12.69	12.78	8,803,077	-0.06(-0.50%)
Aug 18, 2022	13.20	13.34	12.80	12.84	10,324,729	-0.38(-2.85%)
Aug 17, 2022	13.20	13.29	13.10	13.22	4,774,945	-0.10(-0.72%)
Aug 16, 2022	13.30	13.40	13.18	13.31	4,831,500	-0.05(-0.36%)
Aug 15, 2022	13.38	13.46	13.32	13.36	6,046,330	-0.03(-0.24%)
Aug 12, 2022	13.21	13.39	13.18	13.39	5,306,721	+0.32(+2.45%)
Aug 11, 2022	13.02	13.29	13.02	13.07	9,023,764	+0.08(+0.62%)
Aug 10, 2022	13.07	13.14	12.94	12.99	7,117,292	+0.00(+0.00%)
Aug 09, 2022	12.90	13.00	12.80	12.99	6,845,001	+0.03(+0.25%)
Aug 08, 2022	12.81	13.04	12.81	12.96	7,474,210	+0.24(+1.89%)
Aug 05, 2022	12.88	13.06	12.55	12.72	8,422,325	-0.10(-0.81%)
Aug 04, 2022	12.94	13.03	12.76	12.82	13,601,433	-0.05(-0.37%)
Aug 03, 2022	13.21	13.68	12.67	12.87	20,938,126	-0.66(-4.91%)
Aug 02, 2022	13.74	13.91	13.45	13.54	9,524,024	-0.24(-1.74%)
Aug 01, 2022	13.80	13.84	13.66	13.78	6,635,643	-0.03(-0.23%)
Jul 29, 2022	13.54	13.87	13.53	13.81	5,813,519	+0.26(+1.89%)
Jul 28, 2022	13.42	13.82	13.14	13.55	8,563,924	+0.09(+0.65%)
Jul 27, 2022	13.35	13.49	13.31	13.46	4,174,247	+0.10(+0.72%)
Jul 26, 2022	13.46	13.52	13.31	13.37	4,618,657	-0.09(-0.65%)
Jul 25, 2022	13.26	13.50	13.17	13.46	5,282,944	+0.20(+1.51%)
Jul 22, 2022	13.10	13.32	13.10	13.26	8,464,741	+0.25(+1.91%)
Jul 21, 2022	12.86	13.02	12.69	13.01	6,134,278	+0.10(+0.74%)
Jul 20, 2022	13.00	13.09	12.84	12.91	4,894,405	-0.03(-0.25%)
Jul 19, 2022	12.78	12.99	12.69	12.94	6,540,791	+0.28(+2.21%)
Jul 18, 2022	12.70	12.83	12.58	12.66	8,602,038	+0.03(+0.25%)
Jul 15, 2022	12.75	12.88	12.49	12.63	9,770,932	+0.18(+1.42%)
Jul 14, 2022	12.31	12.50	12.20	12.46	5,491,701	-0.10(-0.83%)
Jul 13, 2022	12.54	12.68	12.42	12.56	4,511,709	-0.10(-0.82%)
Jul 12, 2022	12.32	12.78	12.32	12.66	6,713,171	+0.28(+2.26%)
Jul 11, 2022	12.52	12.61	12.34	12.38	6,736,685	-0.10(-0.83%)
Jul 08, 2022	12.57	12.68	12.42	12.49	4,242,423	-0.06(-0.45%)
Jul 07, 2022	12.58	12.67	12.50	12.54	4,684,825	+0.05(+0.38%)
Jul 06, 2022	12.63	12.70	12.48	12.50	6,457,655	-0.07(-0.57%)
Jul 05, 2022	12.42	12.59	12.14	12.57	7,022,233	+0.04(+0.32%)
Jul 01, 2022	12.18	12.58	12.14	12.53	7,663,299	+0.30(+2.42%)
Jun 30, 2022	12.58	12.61	12.16	12.23	14,303,620	-0.54(-4.20%)
Jun 29, 2022	12.43	12.79	12.42	12.77	8,067,356	+0.30(+2.38%)
Jun 28, 2022	12.68	12.85	12.39	12.47	9,295,112	-0.12(-0.95%)
Jun 27, 2022	12.40	12.75	12.29	12.59	11,193,185	+0.19(+1.55%)
Jun 24, 2022	12.16	12.46	12.10	12.40	10,110,418	+0.34(+2.86%)
Jun 23, 2022	11.77	12.08	11.76	12.05	7,282,076	+0.32(+2.73%)
Jun 22, 2022	11.53	11.87	11.40	11.73	9,378,147	-0.01(-0.07%)
Jun 21, 2022	11.62	11.86	11.60	11.74	9,543,914	+0.24(+2.09%)
Jun 17, 2022	11.48	11.67	11.29	11.50	18,413,208	+0.02(+0.14%)
Jun 16, 2022	11.76	11.81	11.44	11.49	15,114,576	-0.52(-4.34%)
Jun 15, 2022	11.86	12.13	11.73	12.01	13,559,579	+0.27(+2.32%)
Jun 14, 2022	11.92	11.98	11.59	11.73	16,034,369	-0.10(-0.86%)
Jun 13, 2022	12.31	12.47	11.80	11.84	16,084,179	-0.72(-5.75%)
Jun 10, 2022	12.57	12.75	12.39	12.56	13,596,082	-0.11(-0.87%)
Jun 09, 2022	13.23	13.27	12.65	12.67	13,831,156	-0.59(-4.44%)
Jun 08, 2022	13.63	13.63	13.22	13.26	7,813,570	-0.43(-3.16%)
Jun 07, 2022	13.29	13.71	13.27	13.69	10,281,140	+0.35(+2.59%)
Jun 06, 2022	13.70	13.76	13.31	13.34	13,962,222	-0.27(-1.96%)
Jun 03, 2022	14.08	14.11	13.61	13.61	12,292,289	-0.54(-3.83%)
Jun 02, 2022	14.31	14.42	13.92	14.15	12,985,962	-0.21(-1.48%)

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.