MPW - MEDICAL PROPERTIES TRUST INC
Close
3.72
-0.025 -0.672%
Share volume: 272,608
Last Updated: Thu 26 Dec 2024 08:30:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$3.74
-0.03
-0.67%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $3.80 | $3.80 | $3.80 | $3.80 | $3.71 | $3.71 | $3.77 | $3.77 | 6,111,821 | $6,109,678.00 |
| 12/23/2024 | $3.84 | $3.84 | $3.90 | $3.90 | $3.72 | $3.72 | $3.83 | $3.83 | 13,386,160 | $13,386,160.00 |
| 12/20/2024 | $3.73 | $3.73 | $3.89 | $3.89 | $3.72 | $3.72 | $3.86 | $3.86 | 22,936,000 | $22,739,392.00 |
| 12/19/2024 | $3.95 | $3.95 | $3.98 | $3.98 | $3.76 | $3.76 | $3.76 | $3.76 | 18,522,550 | $18,522,550.00 |
| 12/18/2024 | $3.94 | $3.94 | $4.15 | $4.15 | $3.91 | $3.91 | $3.92 | $3.92 | 20,321,930 | $20,321,930.00 |
| 12/17/2024 | $3.87 | $3.87 | $3.99 | $3.99 | $3.81 | $3.81 | $3.97 | $3.97 | 14,055,909 | $14,055,909.00 |
| 12/16/2024 | $3.95 | $3.95 | $3.96 | $3.96 | $3.87 | $3.87 | $3.90 | $3.90 | 15,336,464 | $15,336,464.00 |
| 12/13/2024 | $3.97 | $3.97 | $4.01 | $4.01 | $3.83 | $3.83 | $3.98 | $3.98 | 11,984,686 | $11,984,686.00 |