MPW: Medical Properties Trust Inc.

As of Wednesday, November 20th, 2024

$ 4.26

-0.07 -1.62%

Open: 4.28
High: 4.31
Low: 4.12
Volume: 11,242,010
Previous Close on Tuesday, November 19th, 2024

$ 4.33

+0.12 +2.85%

Open: 4.21
High: 4.37
Low: 4.18
Volume: 10,703,309

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 4.28 4.31 4.12 4.26 11,242,010 -0.07 -1.62
2024-11-19 4.21 4.37 4.18 4.33 10,703,309 +0.12 +2.85
2024-11-18 4.27 4.29 4.19 4.21 9,411,075 -0.10 -2.32
2024-11-15 4.29 4.38 4.27 4.31 6,822,581 +0.03 +0.70
2024-11-14 4.42 4.42 4.28 4.28 10,546,684 -0.12 -2.73
2024-11-13 4.35 4.47 4.32 4.40 10,880,064 +0.05 +1.15
2024-11-12 4.50 4.50 4.31 4.35 12,479,051 -0.18 -3.97
2024-11-11 4.95 4.95 4.51 4.53 14,713,293 -0.38 -7.74
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 4.42
On 2024-11-14		 4.12
On 2024-11-20		 -0.14 -3.18 4.42
On 2024-11-14		 4.12
On 2024-11-20		 -6.79 4.28
10D 4.99
On 2024-11-08		 4.12
On 2024-11-20		 -0.33 -7.19 4.99
On 2024-11-08		 4.12
On 2024-11-20		 -17.42 4.41
20D 5.03
On 2024-10-25		 4.12
On 2024-11-20		 -0.46 -9.75 5.03
On 2024-10-25		 4.12
On 2024-11-20		 -18.09 4.53
WTD 4.37
On 2024-11-19		 4.12
On 2024-11-20		 -0.05 -1.16 4.37
On 2024-11-19		 4.12
On 2024-11-20		 -5.61 4.27
MTD 4.99
On 2024-11-08		 4.12
On 2024-11-20		 -0.37 -7.99 4.99
On 2024-11-08		 4.12
On 2024-11-20		 -17.42 4.46
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AN

AutoNation Inc.

164.85 +0.02 +0.01 432,184
MPW

Medical Properties Trust Inc.

4.26 -0.07 -1.62 11,242,010