Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.214	6.242	6.041	6.158	2,246,758	-0.05(-0.75%)
Nov 27, 2013	6.067	6.204	6.062	6.204	1,908,428	+0.13(+2.19%)
Nov 26, 2013	6.108	6.140	6.058	6.071	2,622,032	-0.00(-0.08%)
Nov 25, 2013	6.154	6.172	6.058	6.076	1,534,654	-0.06(-0.90%)
Nov 22, 2013	6.108	6.136	6.048	6.131	2,306,797	+0.03(+0.45%)
Nov 21, 2013	6.016	6.108	6.003	6.104	2,464,234	+0.10(+1.60%)
Nov 20, 2013	6.067	6.094	5.966	6.007	2,411,180	-0.05(-0.83%)
Nov 19, 2013	6.044	6.163	5.989	6.058	3,160,333	+0.03(+0.53%)
Nov 18, 2013	6.067	6.083	6.012	6.026	1,555,308	-0.02(-0.30%)
Nov 15, 2013	5.934	6.053	5.920	6.044	3,307,778	+0.10(+1.62%)
Nov 14, 2013	5.883	6.012	5.874	5.947	1,271,384	+0.08(+1.33%)
Nov 12, 2013	5.888	5.906	5.791	5.869	1,492,187	-0.02(-0.31%)
Nov 11, 2013	5.883	5.989	5.851	5.888	1,731,764	+0.01(+0.16%)
Nov 08, 2013	5.984	5.993	5.736	5.879	2,153,384	-0.09(-1.46%)
Nov 07, 2013	6.058	6.062	5.920	5.966	2,301,421	-0.06(-0.91%)
Nov 06, 2013	6.039	6.090	5.975	6.021	1,305,290	-0.00(-0.08%)
Nov 05, 2013	6.081	6.122	5.989	6.026	1,907,099	-0.04(-0.61%)
Nov 04, 2013	6.048	6.104	5.986	6.062	1,576,432	+0.03(+0.46%)
Nov 01, 2013	5.984	6.122	5.943	6.035	2,675,815	+0.05(+0.84%)
Oct 31, 2013	6.035	6.090	5.943	5.984	2,112,838	-0.03(-0.53%)
Oct 30, 2013	6.090	6.104	5.993	6.016	1,509,048	-0.09(-1.43%)
Oct 29, 2013	6.131	6.131	6.058	6.104	1,303,839	-0.01(-0.22%)
Oct 28, 2013	6.140	6.140	6.012	6.117	1,836,540	-0.00(-0.07%)
Oct 25, 2013	6.117	6.149	6.058	6.122	2,012,025	+0.03(+0.53%)
Oct 24, 2013	6.039	6.154	6.003	6.090	2,553,500	+0.06(+1.07%)
Oct 23, 2013	5.966	6.043	5.934	6.026	1,913,621	+0.04(+0.69%)
Oct 22, 2013	5.902	6.030	5.902	5.984	1,654,699	+0.09(+1.56%)
Oct 21, 2013	5.961	5.961	5.851	5.892	1,635,713	-0.06(-1.08%)
Oct 18, 2013	5.943	5.959	5.879	5.957	3,478,399	+0.03(+0.46%)
Oct 17, 2013	5.837	5.929	5.805	5.929	3,121,450	+0.08(+1.41%)
Oct 16, 2013	5.782	5.856	5.764	5.847	1,822,795	+0.09(+1.51%)
Oct 15, 2013	5.787	5.814	5.736	5.759	1,363,469	-0.06(-0.95%)
Oct 14, 2013	5.695	5.819	5.686	5.814	2,418,609	+0.08(+1.36%)
Oct 11, 2013	5.782	5.796	5.723	5.736	3,013,233	-0.07(-1.19%)
Oct 10, 2013	5.732	5.814	5.718	5.805	2,486,722	+0.14(+2.43%)
Oct 09, 2013	5.617	5.718	5.599	5.668	2,326,413	+0.06(+0.98%)
Oct 08, 2013	5.645	5.718	5.608	5.612	2,146,482	-0.05(-0.89%)
Oct 07, 2013	5.512	5.695	5.507	5.663	1,983,231	+0.12(+2.24%)
Oct 04, 2013	5.562	5.626	5.507	5.539	2,318,775	-0.02(-0.41%)
Oct 03, 2013	5.663	5.663	5.521	5.562	2,144,415	-0.11(-1.86%)
Oct 02, 2013	5.686	5.713	5.645	5.668	2,707,024	-0.06(-0.96%)
Oct 01, 2013	5.576	5.782	5.544	5.723	1,922,731	+0.10(+1.80%)
Sep 27, 2013	5.590	5.654	5.534	5.622	2,811,151	-0.01(-0.16%)
Sep 26, 2013	5.773	5.787	5.594	5.631	3,214,797	-0.14(-2.46%)
Sep 25, 2013	5.709	5.778	5.691	5.773	4,269,743	+0.08(+1.37%)
Sep 24, 2013	5.723	5.764	5.677	5.695	1,807,143	-0.02(-0.32%)
Sep 23, 2013	5.626	5.759	5.622	5.713	2,569,876	+0.06(+1.14%)
Sep 20, 2013	5.851	5.856	5.571	5.649	5,835,249	-0.18(-3.07%)
Sep 19, 2013	5.851	5.897	5.810	5.828	4,153,703	-0.03(-0.47%)
Sep 18, 2013	5.585	5.856	5.502	5.856	3,660,767	+0.25(+4.50%)
Sep 17, 2013	5.585	5.640	5.580	5.603	2,155,608	-0.00(-0.08%)
Sep 16, 2013	5.631	5.668	5.534	5.608	2,953,973	+0.07(+1.33%)
Sep 13, 2013	5.548	5.567	5.484	5.534	1,860,793	+0.00(+0.08%)
Sep 12, 2013	5.516	5.590	5.502	5.530	2,798,985	+0.00(+0.00%)
Sep 11, 2013	5.498	5.553	5.470	5.530	3,851,196	+0.04(+0.75%)
Sep 10, 2013	5.521	5.534	5.392	5.489	6,137,466	-0.02(-0.42%)
Sep 09, 2013	5.421	5.516	5.399	5.512	3,724,191	+0.10(+1.83%)
Sep 06, 2013	5.263	5.480	5.263	5.412	5,773,488	+0.22(+4.17%)
Sep 05, 2013	5.272	5.281	5.178	5.196	2,894,715	-0.07(-1.29%)
Sep 04, 2013	5.236	5.299	5.191	5.263	3,013,914	+0.03(+0.52%)

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.