MPW: Medical Properties Trust Inc.

As of Friday, May 17th, 2024

$ 5.01

-0.11 -2.15%

Open: 5.06
High: 5.21
Low: 4.98
Volume: 18,987,908
Previous Close on Thursday, May 16th, 2024

$ 5.12

-0.30 -5.54%

Open: 5.35
High: 5.36
Low: 4.95
Volume: 22,773,688

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-05-14 6.20 6.54 5.77 5.85 59,641,267 +0.27 +4.84
2024-05-13 4.81 6.30 4.81 5.58 66,030,262 +0.80 +16.74
2024-05-10 4.74 4.85 4.66 4.78 12,115,970 +0.09 +1.92
2024-05-09 4.33 4.75 4.29 4.69 20,844,735 +0.23 +5.16
2024-05-08 4.21 4.47 4.17 4.46 20,783,031 +0.18 +4.21
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 6.54
On 2024-05-14		 4.81
On 2024-05-13		 0.23 4.81 6.54
On 2024-05-14		 4.95
On 2024-05-16		 -24.31 5.40
10D 6.54
On 2024-05-14		 4.17
On 2024-05-08		 0.14 2.87 6.54
On 2024-05-14		 4.95
On 2024-05-16		 -24.31 4.97
20D 6.54
On 2024-05-14		 4.17
On 2024-05-08		 0.59 13.35 6.54
On 2024-05-14		 4.95
On 2024-05-16		 -24.31 4.81
WTD 6.54
On 2024-05-14		 4.81
On 2024-05-13		 0.23 4.81 6.54
On 2024-05-14		 4.95
On 2024-05-16		 -24.31 5.40
MTD 6.54
On 2024-05-14		 4.17
On 2024-05-08		 0.41 8.91 6.54
On 2024-05-14		 4.95
On 2024-05-16		 -24.31 4.93
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
DRI

Darden Restaurants Inc.

154.00 +2.58 +1.70 1,179,977
XSLV

Invesco S&P SmallCap Low Volatility ETF

44.46 -0.05 -0.11 7,783
HUI

NYSE ARCA Gold Bugs Index

286.85 +10.12 +3.66
GL

Globe Life Inc.

86.07 +2.13 +2.54 2,300,477
MPW

Medical Properties Trust Inc.

5.01 -0.11 -2.15 18,987,908