MPW: Medical Properties Trust Inc.

As of Wednesday, April 24th, 2024

$ 4.57

-0.08 -1.61%

Open: 4.62
High: 4.69
Low: 4.55
Volume: 14,011,202
Previous Close on Tuesday, April 23rd, 2024

$ 4.65

+0.13 +2.77%

Open: 4.53
High: 4.77
Low: 4.49
Volume: 11,379,443

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-16 4.64 4.80 4.59 4.62 13,231,515 -0.12 -2.53
2024-04-15 4.83 5.31 4.57 4.74 56,468,482 +0.75 +18.80
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 5.01
On 2024-04-18		 4.38
On 2024-04-22		 -0.20 -4.19 5.01
On 2024-04-18		 4.38
On 2024-04-22		 -12.57 4.63
10D 5.31
On 2024-04-15		 3.94
On 2024-04-12		 0.46 11.19 5.31
On 2024-04-15		 4.38
On 2024-04-22		 -17.51 4.54
20D 5.31
On 2024-04-15		 3.94
On 2024-04-10		 0.59 14.82 5.31
On 2024-04-15		 4.38
On 2024-04-22		 -17.51 4.43
WTD 4.77
On 2024-04-23		 4.38
On 2024-04-22		 0.15 3.39 4.77
On 2024-04-23		 4.55
On 2024-04-24		 -4.61 4.58
MTD 5.31
On 2024-04-15		 3.94
On 2024-04-10		 -0.13 -2.77 5.31
On 2024-04-15		 4.38
On 2024-04-22		 -17.51 4.40
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

4.57 -0.08 -1.61 14,011,202