MPW: Medical Properties Trust Inc.

As of Friday, December 2nd, 2022

$ 13.01

+0.06 +0.46%

Open: 12.92
High: 13.15
Low: 12.75
Volume: 8,233,239
Previous Close on Thursday, December 1st, 2022

$ 12.95

-0.17 -1.30%

Open: 13.21
High: 13.33
Low: 12.79
Volume: 13,708,510
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 12.92 13.15 12.75 13.01 8,233,239 +0.06 +0.46
2022-12-01 13.21 13.33 12.79 12.95 13,708,510 -0.17 -1.30
2022-11-30 12.84 13.13 12.55 13.12 15,274,430 +0.14 +1.08
2022-11-29 12.69 13.03 12.67 12.98 11,951,776 +0.34 +2.69
2022-11-28 13.05 13.22 12.63 12.64 11,032,138 -0.45 -3.44
2022-11-25 12.83 13.09 12.83 13.09 4,253,871 +0.32 +2.51
2022-11-23 12.74 12.90 12.61 12.77 6,295,571 +0.04 +0.31
2022-11-22 12.61 12.75 12.52 12.73 8,548,786 +0.20 +1.60

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.33
On 2022-12-01
12.55
On 2022-11-30
-0.08 -0.61 13.22
On 2022-11-28
12.55
On 2022-11-30
-5.07 12.94
10D 13.33
On 2022-12-01
12.13
On 2022-11-18
0.72 5.86 13.22
On 2022-11-28
12.55
On 2022-11-30
-5.07 12.82
20D 13.33
On 2022-12-01
10.96
On 2022-11-04
1.91 17.21 12.88
On 2022-11-15
12.03
On 2022-11-17
-6.59 12.40
WTD 13.33
On 2022-12-01
12.55
On 2022-11-30
-0.08 -0.61 13.22
On 2022-11-28
12.55
On 2022-11-30
-5.07 12.94
MTD 13.33
On 2022-12-01
12.75
On 2022-12-02
-0.11 -0.84 13.33
On 2022-12-01
12.75
On 2022-12-02
-4.39 12.98
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0