MPW: Medical Properties Trust Inc.

As of Friday, April 26th, 2024

$ 4.51

-0.05 -1.10%

Open: 4.60
High: 4.72
Low: 4.51
Volume: 9,005,301
Previous Close on Thursday, April 25th, 2024

$ 4.56

-0.01 -0.22%

Open: 4.54
High: 4.59
Low: 4.38
Volume: 8,247,470

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 4.60 4.72 4.51 4.51 9,005,301 -0.05 -1.10
2024-04-25 4.54 4.59 4.38 4.56 8,247,470 -0.01 -0.22
2024-04-24 4.62 4.69 4.55 4.57 14,011,202 -0.08 -1.61
2024-04-23 4.53 4.77 4.49 4.65 11,379,443 +0.13 +2.77
2024-04-22 4.43 4.55 4.38 4.52 10,285,546 +0.10 +2.26
2024-04-19 4.79 4.84 4.42 4.42 21,451,173 -0.57 -11.42
2024-04-18 4.78 5.01 4.69 4.99 15,822,141 +0.22 +4.61
2024-04-17 4.70 4.86 4.65 4.77 12,095,567 +0.15 +3.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.77
On 2024-04-23		 4.38
On 2024-04-22		 0.09 2.04 4.77
On 2024-04-23		 4.38
On 2024-04-25		 -8.18 4.56
10D 5.31
On 2024-04-15		 4.38
On 2024-04-22		 0.52 13.03 5.31
On 2024-04-15		 4.38
On 2024-04-22		 -17.51 4.63
20D 5.31
On 2024-04-15		 3.94
On 2024-04-10		 -0.19 -4.04 5.31
On 2024-04-15		 4.38
On 2024-04-22		 -17.51 4.41
WTD 4.77
On 2024-04-23		 4.38
On 2024-04-22		 0.09 2.04 4.77
On 2024-04-23		 4.38
On 2024-04-25		 -8.18 4.56
MTD 5.31
On 2024-04-15		 3.94
On 2024-04-10		 -0.19 -4.04 5.31
On 2024-04-15		 4.38
On 2024-04-22		 -17.51 4.41
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

4.51 -0.05 -1.10 9,005,301