Medical Properties Trust Inc. common stockのデータ

Medical Properties Trust Inc. common stockの基本情報

名前 Medical Properties Trust Inc. common stock
ティッカー MPW
国 United States
上場年 2005.0
セクター Consumer Services

Medical Properties Trust Inc. common stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.61 22.09 22.6 22.2 2581400.0 22.2
2021-02-12 22.66 22.24 22.55 22.5 2026000.0 22.5
2021-02-11 22.75 22.37 22.38 22.68 2717100.0 22.68
2021-02-10 22.69 22.28 22.32 22.42 2424600.0 22.42
2021-02-09 22.41 22.15 22.33 22.21 2509200.0 22.21
2021-02-08 22.24 21.76 21.89 22.23 2416900.0 22.23
2021-02-05 22.06 21.64 21.93 21.88 2507400.0 21.88
2021-02-04 22.25 21.74 22.0 21.83 3273300.0 21.83
2021-02-03 21.93 21.53 21.74 21.87 2721000.0 21.87
2021-02-02 21.96 21.53 21.78 21.9 2649400.0 21.9
2021-02-01 21.64 20.93 21.18 21.63 4389100.0 21.63
2021-01-29 21.31 20.66 21.04 21.11 4039000.0 21.11
2021-01-28 21.49 20.64 20.74 21.21 3550000.0 21.21
2021-01-27 21.11 20.62 21.04 20.65 3587400.0 20.65
2021-01-26 21.51 21.14 21.41 21.2 2510400.0 21.2
2021-01-25 21.74 21.33 21.48 21.4 2562400.0 21.4
2021-01-22 21.48 21.26 21.43 21.47 3255100.0 21.47
2021-01-21 22.07 21.56 21.92 21.71 2921700.0 21.71
2021-01-20 22.12 21.27 21.31 22.02 4283900.0 22.02
2021-01-19 21.6 21.1 21.57 21.35 3604800.0 21.35
2021-01-15 21.3 20.85 21.0 21.19 2610400.0 21.19
2021-01-14 21.45 20.93 21.36 21.0 2764900.0 21.0
2021-01-13 21.24 20.72 20.75 21.21 5563100.0 21.21
2021-01-12 20.93 20.39 20.85 20.68 6110100.0 20.68
2021-01-11 21.31 20.74 21.0 20.85 12746400.0 20.85
2021-01-08 21.11 20.55 20.58 21.07 18054900.0 21.07
2021-01-07 20.67 19.91 20.09 20.49 25144200.0 20.49
2021-01-06 21.16 20.79 20.88 21.0 3508800.0 21.0
2021-01-05 21.12 20.85 20.85 20.88 3451400.0 20.88
2021-01-04 21.95 20.8 21.81 20.8 3812800.0 20.8
2020-12-31 21.87 21.46 21.61 21.79 1993700.0 21.79
2020-12-30 21.86 21.6 21.7 21.61 2560800.0 21.61
2020-12-29 21.86 21.49 21.65 21.7 3123500.0 21.7
2020-12-28 21.88 21.51 21.88 21.65 2944900.0 21.65
2020-12-24 21.76 21.45 21.69 21.73 1086300.0 21.73
2020-12-23 21.96 21.63 21.7 21.68 3383000.0 21.68
2020-12-22 21.6 20.95 21.1 21.57 2744000.0 21.57
2020-12-21 21.09 20.7 20.9 20.95 3507000.0 20.95
2020-12-18 21.5 21.0 21.27 21.08 11275900.0 21.08
2020-12-17 21.42 21.0 21.35 21.14 5568000.0 21.14
2020-12-16 21.55 21.19 21.46 21.28 5610400.0 21.28
2020-12-15 21.35 20.79 21.01 21.35 5165800.0 21.35
2020-12-14 21.0 20.66 20.84 20.8 4797100.0 20.8
2020-12-11 20.74 20.34 20.35 20.68 4444300.0 20.68
2020-12-10 20.63 20.2 20.42 20.49 4206900.0 20.49
2020-12-09 20.67 20.42 20.64 20.6 4199000.0 20.6
2020-12-08 20.88 20.69 20.7 20.84 3909700.0 20.57
2020-12-07 20.92 20.49 20.56 20.75 4020900.0 20.48
2020-12-04 20.56 20.05 20.12 20.56 3985800.0 20.29
2020-12-03 20.08 19.55 19.63 20.01 4080200.0 19.75
2020-12-02 19.83 19.52 19.65 19.6 2262300.0 19.35
2020-12-01 19.81 19.45 19.61 19.71 3429000.0 19.45
2020-11-30 19.65 19.32 19.5 19.4 6638700.0 19.15
2020-11-27 19.8 19.43 19.8 19.57 1622700.0 19.32
2020-11-25 19.82 19.48 19.8 19.77 2613200.0 19.51
2020-11-24 19.94 19.55 19.72 19.79 3271700.0 19.53
2020-11-23 19.64 19.33 19.56 19.42 3590300.0 19.17
2020-11-20 19.43 19.03 19.17 19.43 4034800.0 19.18
2020-11-19 19.27 18.61 18.83 19.23 2708200.0 18.98
2020-11-18 19.49 18.9 19.37 18.93 4350100.0 18.68
2020-11-17 19.59 19.2 19.42 19.37 3225800.0 19.12
2020-11-16 19.95 19.33 19.8 19.47 3061600.0 19.22
2020-11-13 19.42 19.07 19.1 19.4 3092100.0 19.15
2020-11-12 19.35 18.73 19.32 18.85 2796800.0 18.61
2020-11-11 19.61 19.25 19.52 19.44 3256800.0 19.19
2020-11-10 19.57 19.09 19.36 19.46 4196900.0 19.21
2020-11-09 21.35 19.08 20.0 19.19 8824300.0 18.94
2020-11-06 19.27 18.73 18.78 18.79 2919500.0 18.55
2020-11-05 19.2 18.74 19.14 18.78 1955500.0 18.54
2020-11-04 19.2 18.83 18.91 18.9 2314500.0 18.66
2020-11-03 19.15 18.65 18.81 19.07 3304600.0 18.82
2020-11-02 18.62 17.89 17.99 18.62 3261200.0 18.38
2020-10-30 18.07 17.51 17.97 17.82 3032600.0 17.59
2020-10-29 18.22 17.13 17.24 18.14 2911500.0 17.9
2020-10-28 17.8 17.18 17.55 17.19 2772100.0 16.97
2020-10-27 18.33 17.9 18.12 17.9 2702400.0 17.67
2020-10-26 18.22 17.93 18.09 18.17 2766900.0 17.93
2020-10-23 18.31 17.94 18.09 18.3 2451300.0 18.06
2020-10-22 17.96 17.7 17.83 17.95 2257400.0 17.72
2020-10-21 17.94 17.63 17.81 17.84 2350800.0 17.61
2020-10-20 18.15 17.82 17.85 17.9 1863600.0 17.67
2020-10-19 18.18 17.65 18.18 17.68 3940900.0 17.45
2020-10-16 18.29 17.9 18.13 18.05 2160700.0 17.82
2020-10-15 18.57 18.01 18.17 18.32 2309000.0 18.08
2020-10-14 18.57 18.2 18.54 18.24 2150800.0 18.0
2020-10-13 18.7 18.37 18.55 18.62 2982000.0 18.38
2020-10-12 18.79 18.54 18.66 18.74 2958600.0 18.5
2020-10-09 18.94 18.5 18.91 18.59 3160900.0 18.35
2020-10-08 18.71 18.35 18.4 18.7 2396200.0 18.46
2020-10-07 18.76 18.26 18.76 18.38 2703500.0 18.14
2020-10-06 18.98 18.47 18.75 18.63 4283800.0 18.39
2020-10-05 18.75 18.22 18.68 18.7 3423800.0 18.46
2020-10-02 18.62 17.71 17.9 18.56 4135700.0 18.32
2020-10-01 18.19 17.58 17.73 18.18 3798700.0 17.94
2020-09-30 17.9 17.43 17.69 17.63 5330500.0 17.4
2020-09-29 17.61 17.27 17.6 17.59 3877300.0 17.36
2020-09-28 17.64 17.22 17.41 17.6 3651000.0 17.37
2020-09-25 17.17 16.66 16.72 17.14 4016300.0 16.92
2020-09-24 17.08 16.24 16.29 16.9 7095500.0 16.68
2020-09-23 16.72 16.1 16.72 16.25 11093300.0 16.04
2020-09-22 17.04 16.66 16.78 16.69 4309500.0 16.47
2020-09-21 16.96 16.32 16.88 16.79 5023500.0 16.57
2020-09-18 17.57 16.96 17.5 17.01 8039800.0 16.79
2020-09-17 18.03 17.52 17.89 17.55 4921500.0 17.32
2020-09-16 18.5 18.06 18.4 18.1 4097700.0 17.87
2020-09-15 18.65 18.25 18.51 18.32 3517600.0 18.08
2020-09-14 18.57 18.2 18.31 18.36 5090600.0 18.12
2020-09-11 18.53 18.04 18.47 18.21 1712900.0 17.97
2020-09-10 18.64 18.27 18.31 18.37 3893000.0 18.13
2020-09-09 18.44 17.99 18.16 18.32 5071200.0 18.08
2020-09-08 18.53 18.18 18.4 18.22 4130800.0 17.72
2020-09-04 18.67 18.05 18.49 18.4 4495000.0 17.89
2020-09-03 18.87 18.39 18.71 18.46 4956800.0 17.95
2020-09-02 18.72 18.44 18.55 18.65 6486400.0 18.14
2020-09-01 18.73 18.27 18.48 18.55 3463100.0 18.04
2020-08-31 18.67 18.45 18.55 18.58 4783600.0 18.07
2020-08-28 18.78 18.51 18.78 18.57 4029000.0 18.06
2020-08-27 18.84 18.45 18.48 18.68 4840700.0 18.16
2020-08-26 18.87 18.29 18.85 18.38 4878500.0 17.87
2020-08-25 18.89 18.56 18.86 18.84 3035800.0 18.32
2020-08-24 18.81 18.34 18.7 18.8 4024800.0 18.28
2020-08-21 18.88 18.25 18.78 18.38 4348600.0 17.87
2020-08-20 18.87 18.35 18.52 18.7 8169900.0 18.18
2020-08-19 19.31 18.57 19.31 18.64 3615500.0 18.13
2020-08-18 19.36 19.06 19.25 19.28 3719400.0 18.75
2020-08-17 19.48 19.15 19.25 19.33 2233600.0 18.8
2020-08-14 19.33 19.01 19.05 19.18 2705800.0 18.65
2020-08-13 19.69 19.03 19.4 19.07 1920100.0 18.54
2020-08-12 19.73 19.34 19.7 19.51 2347100.0 18.97
2020-08-11 20.18 19.44 20.1 19.55 2919500.0 19.01
2020-08-10 20.18 19.81 19.87 19.91 2349400.0 19.36
2020-08-07 20.14 19.63 19.7 19.87 2703700.0 19.32
2020-08-06 20.1 19.68 19.75 19.71 3107500.0 19.17
2020-08-05 20.17 19.7 20.07 19.8 1493700.0 19.25
2020-08-04 20.18 19.79 19.91 19.98 2158300.0 19.43
2020-08-03 20.12 19.65 20.12 19.9 2154100.0 19.35
2020-07-31 20.57 19.53 20.5 20.13 3783900.0 19.57
2020-07-30 20.72 20.0 20.08 20.58 3702000.0 20.01
2020-07-29 20.32 19.84 20.0 20.3 4151800.0 19.74
2020-07-28 19.81 19.12 19.31 19.68 3525200.0 19.14
2020-07-27 19.34 18.73 18.92 19.32 2182700.0 18.79
2020-07-24 19.14 18.76 19.0 18.92 2708700.0 18.4
2020-07-23 19.4 18.82 19.06 19.01 2178700.0 18.49
2020-07-22 19.31 18.28 18.35 19.26 3580600.0 18.73
2020-07-21 18.77 18.27 18.55 18.31 2474500.0 17.8
2020-07-20 18.81 18.25 18.75 18.37 2388500.0 17.86
2020-07-17 18.85 18.16 18.31 18.77 1595700.0 18.25
2020-07-16 18.32 18.01 18.23 18.12 2420200.0 17.62
2020-07-15 18.76 18.2 18.72 18.29 2637900.0 17.79
2020-07-14 18.26 17.96 18.01 18.25 3382300.0 17.75
2020-07-13 18.47 17.73 17.81 17.96 4665100.0 17.46
2020-07-10 17.86 17.5 17.5 17.73 3997400.0 17.24
2020-07-09 18.37 17.54 18.32 18.01 2873500.0 17.51
2020-07-08 18.66 18.26 18.45 18.38 2109400.0 17.87
2020-07-07 18.85 18.41 18.68 18.42 3573000.0 17.91
2020-07-06 19.55 18.93 19.45 19.02 3133300.0 18.5
2020-07-02 19.78 18.97 19.71 19.03 3040800.0 18.51
2020-07-01 19.39 18.76 18.85 19.33 2846900.0 18.8
2020-06-30 18.92 18.49 18.49 18.8 3248900.0 18.28
2020-06-29 18.46 17.98 18.41 18.44 2901100.0 17.93
2020-06-26 18.51 18.11 18.26 18.26 5267200.0 17.76
2020-06-25 18.39 17.6 17.67 18.37 4049600.0 17.86
2020-06-24 18.63 17.56 18.5 17.85 3661100.0 17.36
2020-06-23 19.39 18.69 19.33 18.76 3001500.0 18.24
2020-06-22 19.37 18.8 19.17 19.06 2513800.0 18.53
2020-06-19 19.98 19.1 19.88 19.25 9993700.0 18.72
2020-06-18 19.98 19.36 19.44 19.63 3022700.0 19.09
2020-06-17 20.09 19.71 20.07 19.71 2679900.0 19.17
2020-06-16 20.8 19.95 20.5 20.25 4938800.0 19.43
2020-06-15 20.0 18.55 18.68 19.83 4855300.0 19.03
2020-06-12 19.52 18.8 19.52 19.38 4472100.0 18.59
2020-06-11 19.3 18.46 19.15 18.6 4287400.0 17.85
2020-06-10 20.47 19.72 20.38 20.08 3314900.0 19.27
2020-06-09 20.72 20.0 20.25 20.48 2864500.0 19.65
2020-06-08 20.9 20.08 20.21 20.84 3770800.0 19.99
2020-06-05 20.43 19.83 20.21 20.04 3552000.0 19.23
2020-06-04 19.54 18.9 19.49 19.42 4239600.0 18.63
2020-06-03 19.65 18.76 18.83 19.61 5301200.0 18.81
2020-06-02 18.97 18.49 18.87 18.57 2799800.0 17.82
2020-06-01 18.76 17.95 18.0 18.69 2975300.0 17.93
2020-05-29 18.32 17.82 18.0 18.08 5591900.0 17.35
2020-05-28 18.81 18.06 18.73 18.15 4771700.0 17.41
2020-05-27 19.0 18.14 18.86 18.49 4022300.0 17.74
2020-05-26 18.66 17.97 18.22 18.36 4590500.0 17.62
2020-05-22 17.58 17.24 17.39 17.47 2874700.0 16.76
2020-05-21 17.57 17.19 17.22 17.38 3674600.0 16.68
2020-05-20 17.65 17.22 17.62 17.36 3722600.0 16.66
2020-05-19 17.84 17.26 17.46 17.47 3773100.0 16.76
2020-05-18 17.78 16.84 16.87 17.56 5302100.0 16.85
2020-05-15 16.28 15.75 16.01 16.03 5416700.0 15.38
2020-05-14 16.36 15.55 16.0 16.23 3848200.0 15.57
2020-05-13 16.85 16.28 16.7 16.39 4533000.0 15.73
2020-05-12 17.97 16.81 17.85 16.81 4012100.0 16.13
2020-05-11 18.17 17.56 17.65 17.72 4363200.0 17.0
2020-05-08 17.96 17.2 17.31 17.9 3722900.0 17.17
2020-05-07 17.22 16.79 16.9 16.97 3821100.0 16.28
2020-05-06 17.0 16.57 16.81 16.63 3618100.0 15.96
2020-05-05 17.1 16.7 16.76 16.76 2671000.0 16.08
2020-05-04 16.61 16.06 16.19 16.54 3006400.0 15.87
2020-05-01 16.92 16.26 16.58 16.67 4692500.0 15.99
2020-04-30 17.53 16.89 17.0 17.14 6296900.0 16.45
2020-04-29 17.47 16.63 16.96 17.3 3955900.0 16.6
2020-04-28 17.2 16.41 16.82 16.46 6785500.0 15.79
2020-04-27 16.43 15.87 16.0 16.31 3122500.0 15.65
2020-04-24 16.03 15.49 15.79 15.87 3897300.0 15.23
2020-04-23 16.01 15.4 15.63 15.66 4113800.0 15.03
2020-04-22 15.92 15.32 15.87 15.55 2988700.0 14.92
2020-04-21 16.28 15.3 16.0 15.47 5231100.0 14.84
2020-04-20 17.01 16.53 16.84 16.55 3773600.0 15.88
2020-04-17 17.63 16.76 17.41 17.17 4213500.0 16.47
2020-04-16 17.18 16.43 17.11 16.74 4819700.0 16.06
2020-04-15 17.41 16.83 17.0 16.95 5291300.0 16.26
2020-04-14 18.37 17.7 17.97 17.72 4070400.0 17.0
2020-04-13 18.38 16.93 18.29 17.47 5289700.0 16.76
2020-04-09 19.16 18.12 18.76 18.29 10857000.0 17.55
2020-04-08 18.25 17.41 17.73 18.12 6412900.0 17.39
2020-04-07 18.29 16.96 17.53 17.37 5753200.0 16.67
2020-04-06 16.36 15.25 15.42 16.0 4646500.0 15.35
2020-04-03 15.21 14.2 14.86 14.4 5200800.0 13.82
2020-04-02 15.79 14.66 14.96 15.03 4057300.0 14.42
2020-04-01 16.28 15.0 16.22 15.21 5595700.0 14.59
2020-03-31 17.57 16.52 17.43 17.29 6481600.0 16.59
2020-03-30 17.68 16.39 17.41 17.59 5479600.0 16.88
2020-03-27 18.7 16.57 16.75 17.68 7701700.0 16.96
2020-03-26 17.74 15.94 16.02 17.56 6491600.0 16.85
2020-03-25 16.79 14.39 14.57 15.93 6558700.0 15.28
2020-03-24 14.82 12.93 14.25 14.23 10932500.0 13.65
2020-03-23 13.95 12.65 13.51 13.01 6942900.0 12.48
2020-03-20 15.66 13.8 15.34 14.07 7304900.0 13.5
2020-03-19 15.48 12.87 13.76 14.97 5961100.0 14.36
2020-03-18 15.02 13.41 13.93 13.98 8939100.0 13.41
2020-03-17 15.12 12.35 14.01 14.97 9849000.0 14.36
2020-03-16 15.83 13.56 14.5 13.72 8435400.0 13.16
2020-03-13 18.07 16.59 17.83 17.92 6349100.0 17.19
2020-03-12 18.48 16.55 17.83 16.73 7758300.0 16.05
2020-03-11 21.05 19.22 20.95 19.6 8026000.0 18.81
2020-03-10 21.85 20.17 21.75 21.76 7144300.0 20.62
2020-03-09 21.88 21.13 21.79 21.24 8437400.0 20.13
2020-03-06 23.28 22.23 22.78 23.02 5039600.0 21.81
2020-03-05 23.46 22.74 22.9 23.44 4606100.0 22.21
2020-03-04 23.4 22.7 22.89 23.38 4441200.0 22.15
2020-03-03 23.14 22.01 22.38 22.25 9058700.0 21.08
2020-03-02 22.28 21.06 21.36 22.28 6574400.0 21.11
2020-02-28 21.28 20.09 20.99 21.13 11164900.0 20.02
2020-02-27 22.94 21.49 22.88 21.49 6566100.0 20.36
2020-02-26 23.59 23.04 23.15 23.21 3436300.0 21.99
2020-02-25 24.03 23.22 23.98 23.24 3699600.0 22.02
2020-02-24 24.13 23.74 23.8 23.94 3401300.0 22.68
2020-02-21 24.24 24.02 24.07 24.15 3345400.0 22.88
2020-02-20 24.15 23.73 23.81 24.14 4408400.0 22.87
2020-02-19 24.18 23.77 24.15 23.8 4344300.0 22.55
2020-02-18 24.29 23.81 24.12 24.13 4234500.0 22.86