MPW: Medical Properties Trust Inc.

As of Thursday, March 28th, 2024

$ 4.70

-0.02 -0.42%

Open: 4.66
High: 4.83
Low: 4.62
Volume: 24,117,292
Previous Close on Wednesday, March 27th, 2024

$ 4.72

+0.74 +18.59%

Open: 4.10
High: 4.79
Low: 4.01
Volume: 41,776,175
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 4.66 4.83 4.62 4.70 24,117,292 -0.02 -0.42
2024-03-27 4.10 4.79 4.01 4.72 41,776,175 +0.74 +18.59
2024-03-26 3.98 4.08 3.93 3.98 9,802,057 +0.02 +0.51
2024-03-25 4.10 4.21 3.96 3.96 10,630,388 -0.14 -3.41
2024-03-22 4.25 4.33 4.07 4.10 12,480,301 -0.16 -3.76
2024-03-21 4.29 4.40 4.17 4.26 11,756,155 +0.01 +0.24
2024-03-20 4.36 4.43 4.20 4.25 14,851,244 -0.15 -3.41
2024-03-19 4.26 4.46 4.23 4.40 9,515,432 +0.10 +2.33

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.83
On 2024-03-28
3.93
On 2024-03-26
0.44 10.33 4.33
On 2024-03-22
3.93
On 2024-03-26
-9.24 4.29
10D 4.83
On 2024-03-28
3.93
On 2024-03-26
0.50 11.90 4.46
On 2024-03-19
3.93
On 2024-03-26
-11.88 4.31
20D 4.83
On 2024-03-28
3.93
On 2024-03-26
0.49 11.64 4.69
On 2024-03-06
3.93
On 2024-03-26
-16.20 4.32
WTD 4.83
On 2024-03-28
3.93
On 2024-03-26
0.60 14.63 4.21
On 2024-03-25
3.93
On 2024-03-26
-6.65 4.34
MTD 4.83
On 2024-03-28
3.93
On 2024-03-26
0.49 11.64 4.69
On 2024-03-06
3.93
On 2024-03-26
-16.20 4.32
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

4.70 -0.02 -0.42 24,117,292