Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.400	5.404	5.324	5.327	565,218	-0.05(-0.91%)
Dec 28, 2006	5.324	5.376	5.296	5.376	688,142	+0.03(+0.52%)
Dec 27, 2006	5.226	5.383	5.212	5.348	969,889	+0.13(+2.40%)
Dec 26, 2006	5.181	5.289	5.174	5.223	911,013	+0.07(+1.28%)
Dec 22, 2006	5.070	5.160	5.056	5.157	1,248,478	+0.10(+1.93%)
Dec 21, 2006	5.045	5.171	4.996	5.059	3,367,474	+0.12(+2.40%)
Dec 20, 2006	4.930	5.014	4.930	4.941	1,835,524	+0.01(+0.21%)
Dec 19, 2006	5.059	5.073	4.899	4.930	2,644,292	-0.13(-2.61%)
Dec 18, 2006	5.143	5.157	5.056	5.063	1,103,440	-0.06(-1.09%)
Dec 15, 2006	5.066	5.146	5.059	5.118	2,162,076	+0.05(+1.03%)
Dec 14, 2006	5.237	5.268	5.052	5.066	2,633,091	-0.16(-3.00%)
Dec 13, 2006	5.275	5.303	5.216	5.223	1,108,322	-0.03(-0.66%)
Dec 12, 2006	5.244	5.278	5.226	5.258	1,744,767	-0.05(-0.85%)
Dec 11, 2006	5.233	5.306	5.219	5.303	1,812,548	+0.09(+1.67%)
Dec 08, 2006	5.205	5.265	5.177	5.216	1,544,873	+0.02(+0.47%)
Dec 07, 2006	5.359	5.359	5.174	5.191	2,071,319	-0.17(-3.18%)
Dec 06, 2006	5.386	5.393	5.359	5.362	1,197,643	-0.02(-0.45%)
Dec 05, 2006	5.421	5.449	5.348	5.386	1,351,872	-0.01(-0.19%)
Dec 04, 2006	5.265	5.404	5.265	5.397	1,384,613	+0.14(+2.72%)
Dec 01, 2006	5.233	5.296	5.174	5.254	1,712,888	+0.08(+1.62%)
Nov 30, 2006	5.063	5.216	5.042	5.171	2,137,951	+0.11(+2.13%)
Nov 29, 2006	5.042	5.063	4.972	5.063	3,624,234	+0.02(+0.41%)
Nov 28, 2006	4.934	5.049	4.930	5.042	2,521,082	+0.11(+2.26%)
Nov 27, 2006	5.038	5.045	4.930	4.930	2,127,898	-0.11(-2.14%)
Nov 24, 2006	4.993	5.073	4.986	5.038	216,552	+0.05(+0.91%)
Nov 22, 2006	4.948	5.028	4.944	4.993	2,094,870	+0.07(+1.34%)
Nov 21, 2006	4.902	4.941	4.895	4.927	3,662,720	+0.04(+0.78%)
Nov 20, 2006	4.899	4.941	4.868	4.888	1,967,925	+0.02(+0.50%)
Nov 17, 2006	4.857	4.882	4.815	4.864	1,350,723	+0.02(+0.50%)
Nov 16, 2006	4.864	4.871	4.833	4.840	889,185	+0.00(+0.07%)
Nov 15, 2006	4.791	4.871	4.788	4.836	840,073	+0.05(+1.02%)
Nov 14, 2006	4.746	4.815	4.718	4.788	1,420,226	+0.04(+0.88%)
Nov 13, 2006	4.948	4.948	4.683	4.746	1,233,256	+0.04(+0.81%)
Nov 10, 2006	4.721	4.746	4.690	4.707	772,867	-0.02(-0.37%)
Nov 09, 2006	4.728	4.756	4.707	4.725	795,556	+0.02(+0.37%)
Nov 08, 2006	4.700	4.774	4.683	4.707	1,401,558	+0.01(+0.15%)
Nov 07, 2006	4.857	4.871	4.673	4.700	1,172,656	-0.15(-3.02%)
Nov 06, 2006	4.794	4.868	4.732	4.847	3,476,611	+0.07(+1.53%)
Nov 03, 2006	4.718	4.805	4.687	4.774	3,047,240	+0.09(+1.93%)
Nov 02, 2006	4.700	4.721	4.568	4.683	5,841,454	-0.03(-0.59%)
Nov 01, 2006	4.739	4.774	4.680	4.711	4,948,535	-0.02(-0.37%)
Oct 31, 2006	4.648	4.767	4.638	4.728	2,427,740	+0.07(+1.57%)
Oct 30, 2006	4.700	4.819	4.648	4.655	2,371,448	-0.01(-0.22%)
Oct 27, 2006	5.306	5.310	4.600	4.666	4,975,245	-0.61(-11.49%)
Oct 26, 2006	5.205	5.299	5.181	5.271	706,810	+0.12(+2.30%)
Oct 25, 2006	5.059	5.191	5.038	5.153	363,888	+0.11(+2.21%)
Oct 24, 2006	5.077	5.118	5.042	5.042	421,041	-0.03(-0.69%)
Oct 23, 2006	5.077	5.136	5.052	5.077	523,861	+0.00(+0.00%)
Oct 20, 2006	5.108	5.136	5.024	5.077	344,071	-0.02(-0.34%)
Oct 19, 2006	5.049	5.094	5.031	5.094	1,148,818	+0.06(+1.11%)
Oct 18, 2006	5.087	5.136	5.018	5.038	1,122,682	-0.01(-0.28%)
Oct 17, 2006	5.115	5.115	5.017	5.052	817,097	-0.06(-1.23%)
Oct 16, 2006	5.153	5.184	5.101	5.115	1,121,821	-0.03(-0.68%)
Oct 13, 2006	5.049	5.153	5.035	5.150	625,818	+0.12(+2.35%)
Oct 12, 2006	4.989	5.035	4.972	5.031	474,174	+0.07(+1.47%)
Oct 11, 2006	4.948	5.017	4.888	4.958	446,603	+0.01(+0.28%)
Oct 10, 2006	4.962	4.969	4.927	4.944	453,496	-0.02(-0.49%)
Oct 09, 2006	4.871	4.979	4.861	4.969	503,182	+0.10(+2.07%)
Oct 06, 2006	4.906	4.916	4.858	4.868	649,082	-0.03(-0.71%)
Oct 05, 2006	4.784	4.979	4.767	4.902	1,134,171	+0.10(+2.18%)
Oct 04, 2006	4.690	4.819	4.690	4.798	632,998	+0.11(+2.45%)
Oct 03, 2006	4.687	4.721	4.648	4.683	1,155,711	+0.00(+0.00%)

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.