MPW: Medical Properties Trust Inc.

As of Friday, May 24th, 2024

$ 5.04

-- 0 0%

Open: 5.12
High: 5.18
Low: 5.00
Volume: 13,271,439
Previous Close on Thursday, May 23rd, 2024

$ 5.04

+0.09 +1.82%

Open: 5.01
High: 5.46
Low: 4.82
Volume: 25,482,695
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 5.12 5.18 5.00 5.04 13,271,439 0.00 0.00
2024-05-23 5.01 5.46 4.82 5.04 25,482,695 +0.09 +1.82
2024-05-22 5.00 5.03 4.90 4.95 11,240,725 -0.05 -1.00
2024-05-21 5.18 5.28 5.00 5.00 21,150,041 -0.23 -4.40
2024-05-20 5.01 5.28 4.98 5.23 20,407,172 +0.22 +4.39
2024-05-17 5.06 5.21 4.98 5.01 18,987,908 -0.11 -2.15
2024-05-16 5.35 5.36 4.95 5.12 22,773,688 -0.30 -5.54
2024-05-15 5.93 5.95 5.27 5.42 23,891,321 -0.43 -7.35

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.46
On 2024-05-23
4.82
On 2024-05-23
0.03 0.60 5.46
On 2024-05-23
5.00
On 2024-05-24
-8.42 5.05
10D 6.54
On 2024-05-14
4.81
On 2024-05-13
0.26 5.44 6.54
On 2024-05-14
4.82
On 2024-05-23
-26.30 5.22
20D 6.54
On 2024-05-14
4.17
On 2024-05-08
0.53 11.75 6.54
On 2024-05-14
4.82
On 2024-05-23
-26.30 4.93
WTD 5.46
On 2024-05-23
4.82
On 2024-05-23
0.03 0.60 5.46
On 2024-05-23
5.00
On 2024-05-24
-8.42 5.05
MTD 6.54
On 2024-05-14
4.17
On 2024-05-08
0.44 9.57 6.54
On 2024-05-14
4.82
On 2024-05-23
-26.30 4.96
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

5.04 0.00 0.00 13,271,439