Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	2.030	2.173	2.030	2.169	903,126	+0.15(+7.41%)
Nov 26, 2008	1.898	2.044	1.654	2.019	2,882,951	+0.05(+2.65%)
Nov 25, 2008	1.905	1.967	1.776	1.967	3,426,563	+0.13(+7.21%)
Nov 24, 2008	1.483	1.835	1.483	1.835	2,488,228	+0.34(+22.56%)
Nov 21, 2008	1.424	1.574	1.278	1.497	3,063,870	+0.08(+5.65%)
Nov 20, 2008	1.542	1.577	1.393	1.417	2,302,372	-0.15(-9.56%)
Nov 19, 2008	1.901	1.915	1.556	1.567	2,606,735	-0.38(-19.35%)
Nov 18, 2008	2.019	2.058	1.898	1.943	2,997,232	-0.06(-3.12%)
Nov 17, 2008	1.999	2.086	1.964	2.006	1,662,627	-0.00(-0.17%)
Nov 14, 2008	2.329	2.347	2.006	2.009	1,852,800	-0.34(-14.52%)
Nov 13, 2008	2.065	2.368	1.943	2.350	2,419,227	+0.26(+12.50%)
Nov 12, 2008	2.187	2.274	2.086	2.089	1,691,284	-0.15(-6.54%)
Nov 11, 2008	2.214	2.347	2.194	2.235	1,360,310	-0.01(-0.62%)
Nov 10, 2008	2.458	2.462	2.207	2.249	1,240,456	-0.17(-7.05%)
Nov 07, 2008	2.385	2.441	2.312	2.420	1,364,954	+0.06(+2.51%)
Nov 06, 2008	2.308	2.399	2.176	2.361	2,400,395	-0.01(-0.29%)
Nov 05, 2008	2.472	2.535	2.354	2.368	1,390,228	-0.14(-5.42%)
Nov 04, 2008	2.584	2.611	2.427	2.503	2,223,793	-0.05(-1.78%)
Nov 03, 2008	2.549	2.594	2.514	2.549	1,045,950	-0.02(-0.81%)
Oct 31, 2008	2.437	2.601	2.402	2.570	2,075,090	+0.10(+3.94%)
Oct 30, 2008	2.378	2.486	2.350	2.472	1,352,251	+0.18(+7.74%)
Oct 29, 2008	2.242	2.396	2.180	2.295	1,823,858	+0.05(+2.17%)
Oct 28, 2008	2.113	2.263	1.985	2.246	1,335,831	+0.24(+11.79%)
Oct 27, 2008	2.037	2.138	1.967	2.009	2,645,191	-0.05(-2.53%)
Oct 24, 2008	2.267	2.392	2.061	2.061	4,092,286	-0.44(-17.66%)
Oct 23, 2008	2.695	2.716	2.298	2.503	3,947,595	-0.17(-6.26%)
Oct 22, 2008	2.806	2.876	2.646	2.671	1,532,586	-0.22(-7.48%)
Oct 21, 2008	2.953	3.008	2.855	2.886	1,113,248	-0.04(-1.31%)
Oct 20, 2008	2.862	2.928	2.740	2.925	1,597,641	+0.10(+3.70%)
Oct 17, 2008	2.681	2.956	2.681	2.820	2,499,659	+0.07(+2.53%)
Oct 16, 2008	2.716	2.765	2.538	2.751	2,854,072	+0.06(+2.33%)
Oct 15, 2008	2.928	2.984	2.681	2.688	2,506,199	-0.35(-11.47%)
Oct 14, 2008	3.144	3.196	2.810	3.036	3,589,003	+0.09(+3.07%)
Oct 13, 2008	2.792	2.953	2.615	2.946	3,621,658	+0.35(+13.56%)
Oct 10, 2008	2.291	2.678	2.194	2.594	6,352,851	+0.22(+9.08%)
Oct 09, 2008	2.705	2.831	2.354	2.378	2,773,399	-0.29(-10.84%)
Oct 08, 2008	2.758	2.855	2.350	2.667	3,796,833	-0.21(-7.26%)
Oct 07, 2008	3.106	3.214	2.862	2.876	2,300,385	-0.22(-7.19%)
Oct 06, 2008	3.416	3.416	2.838	3.099	3,649,494	-0.36(-10.37%)
Oct 03, 2008	3.698	3.743	3.437	3.457	1,441,902	-0.15(-4.06%)
Oct 02, 2008	3.813	3.830	3.604	3.604	6,051,892	-0.24(-6.17%)
Oct 01, 2008	3.900	3.948	3.813	3.840	731,940	-0.11(-2.82%)
Sep 30, 2008	3.760	3.952	3.698	3.952	1,362,211	+0.24(+6.57%)
Sep 29, 2008	3.788	3.893	3.604	3.708	1,410,051	-0.23(-5.92%)
Sep 26, 2008	3.806	3.941	3.663	3.941	0	+0.11(+2.82%)
Sep 25, 2008	3.691	3.858	3.687	3.833	720,613	+0.15(+4.06%)
Sep 24, 2008	3.757	3.781	3.642	3.684	997,814	-0.03(-0.84%)
Sep 23, 2008	3.774	3.827	3.677	3.715	1,466,719	-0.07(-1.84%)
Sep 22, 2008	3.955	3.987	3.774	3.785	1,557,389	-0.20(-4.98%)
Sep 19, 2008	3.861	4.164	3.861	3.983	0	+0.13(+3.25%)
Sep 18, 2008	3.489	3.858	3.485	3.858	3,749,496	+0.33(+9.49%)
Sep 17, 2008	3.781	3.781	3.517	3.524	2,083,275	-0.20(-5.42%)
Sep 16, 2008	3.562	3.760	3.527	3.726	2,227,154	+0.06(+1.61%)
Sep 15, 2008	3.861	3.861	3.656	3.666	1,728,664	-0.20(-5.14%)
Sep 12, 2008	3.813	3.865	3.743	3.865	968,186	+0.05(+1.37%)
Sep 11, 2008	3.771	3.820	3.710	3.813	1,123,228	+0.02(+0.46%)
Sep 10, 2008	3.746	3.802	3.694	3.795	1,152,546	+0.09(+2.54%)
Sep 09, 2008	3.746	3.907	3.701	3.701	1,190,870	-0.15(-3.89%)
Sep 08, 2008	3.938	3.938	3.792	3.851	1,351,803	+0.07(+1.94%)
Sep 05, 2008	3.764	3.792	3.673	3.778	0	+0.06(+1.59%)
Sep 04, 2008	3.823	3.830	3.691	3.719	936,766	-0.10(-2.64%)
Sep 03, 2008	3.827	3.872	3.781	3.820	1,136,023	+0.01(+0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.