Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	3.491	3.572	3.439	3.558	1,940,754	+0.05(+1.39%)
Dec 28, 2007	3.561	3.626	3.509	3.509	1,742,032	-0.07(-2.05%)
Dec 27, 2007	3.656	3.694	3.579	3.582	1,147,387	-0.07(-2.01%)
Dec 26, 2007	3.687	3.694	3.589	3.656	986,830	-0.03(-0.85%)
Dec 24, 2007	3.572	3.687	3.533	3.687	731,266	+0.17(+4.87%)
Dec 21, 2007	3.544	3.551	3.422	3.516	3,398,540	+0.02(+0.60%)
Dec 20, 2007	3.586	3.586	3.491	3.495	1,630,859	-0.06(-1.67%)
Dec 19, 2007	3.593	3.621	3.484	3.554	1,504,838	-0.05(-1.45%)
Dec 18, 2007	3.610	3.614	3.491	3.607	1,689,575	+0.05(+1.37%)
Dec 17, 2007	3.746	3.767	3.519	3.558	1,944,194	-0.21(-5.47%)
Dec 14, 2007	3.841	3.942	3.750	3.764	1,099,716	-0.15(-3.92%)
Dec 13, 2007	3.907	3.952	3.799	3.917	990,760	-0.01(-0.36%)
Dec 12, 2007	4.064	4.120	3.879	3.931	899,037	-0.03(-0.79%)
Dec 11, 2007	4.242	4.242	3.924	3.963	1,421,431	-0.27(-6.28%)
Dec 10, 2007	4.179	4.239	4.130	4.228	1,208,239	+0.06(+1.34%)
Dec 07, 2007	4.067	4.186	4.061	4.172	1,411,750	+0.09(+2.22%)
Dec 06, 2007	3.879	4.081	3.858	4.081	1,072,632	+0.20(+5.22%)
Dec 05, 2007	3.865	3.928	3.806	3.879	838,916	+0.07(+1.93%)
Dec 04, 2007	3.889	3.917	3.806	3.806	1,685,897	-0.12(-3.02%)
Dec 03, 2007	3.910	3.994	3.872	3.924	775,617	+0.01(+0.18%)
Nov 30, 2007	3.942	4.043	3.886	3.917	1,756,596	+0.01(+0.18%)
Nov 29, 2007	3.928	3.935	3.851	3.910	1,189,204	-0.01(-0.18%)
Nov 28, 2007	3.820	3.938	3.788	3.917	2,175,625	+0.11(+2.94%)
Nov 27, 2007	3.739	3.882	3.673	3.806	1,713,347	+0.10(+2.83%)
Nov 26, 2007	3.980	3.993	3.701	3.701	1,365,923	-0.28(-6.94%)
Nov 23, 2007	3.855	3.998	3.851	3.977	601,762	+0.14(+3.73%)
Nov 21, 2007	3.813	3.959	3.718	3.834	1,820,184	+0.05(+1.20%)
Nov 20, 2007	4.043	4.081	3.743	3.788	2,992,487	-0.25(-6.14%)
Nov 19, 2007	4.134	4.134	4.022	4.036	1,555,818	-0.13(-3.18%)
Nov 16, 2007	4.249	4.273	4.102	4.169	1,544,075	-0.05(-1.24%)
Nov 15, 2007	4.088	4.221	4.085	4.221	995,586	+0.07(+1.68%)
Nov 14, 2007	4.389	4.389	4.120	4.151	1,027,195	-0.20(-4.57%)
Nov 13, 2007	4.130	4.354	4.130	4.350	1,018,101	+0.25(+6.13%)
Nov 12, 2007	3.959	4.186	3.959	4.099	1,268,255	+0.08(+2.00%)
Nov 09, 2007	4.057	4.074	3.984	4.019	2,118,923	-0.10(-2.46%)
Nov 08, 2007	4.134	4.155	4.022	4.120	2,429,935	-0.05(-1.26%)
Nov 07, 2007	4.333	4.424	4.123	4.172	1,471,611	-0.17(-3.86%)
Nov 06, 2007	4.214	4.357	4.120	4.340	1,740,843	+0.15(+3.58%)
Nov 05, 2007	4.260	4.287	4.169	4.190	2,001,071	-0.08(-1.96%)
Nov 02, 2007	4.413	4.445	4.221	4.273	1,039,980	-0.09(-2.16%)
Nov 01, 2007	4.497	4.532	4.329	4.368	1,412,036	-0.22(-4.72%)
Oct 31, 2007	4.581	4.602	4.504	4.584	697,139	+0.01(+0.15%)
Oct 30, 2007	4.598	4.640	4.553	4.577	560,518	+0.00(+0.00%)
Oct 29, 2007	4.776	4.790	4.549	4.577	780,200	-0.17(-3.53%)
Oct 26, 2007	4.713	4.748	4.637	4.745	718,334	+0.07(+1.42%)
Oct 25, 2007	4.696	4.734	4.609	4.678	741,247	+0.03(+0.75%)
Oct 24, 2007	4.748	4.748	4.567	4.644	654,749	-0.09(-1.92%)
Oct 23, 2007	4.637	4.734	4.605	4.734	1,007,042	+0.15(+3.27%)
Oct 22, 2007	4.452	4.602	4.406	4.584	953,482	+0.11(+2.42%)
Oct 19, 2007	4.623	4.623	4.469	4.476	889,325	-0.15(-3.17%)
Oct 18, 2007	4.542	4.637	4.497	4.623	582,859	+0.06(+1.30%)
Oct 17, 2007	4.654	4.696	4.452	4.563	810,274	-0.05(-1.06%)
Oct 16, 2007	4.678	4.699	4.598	4.612	512,973	-0.06(-1.34%)
Oct 15, 2007	4.766	4.766	4.644	4.675	762,156	-0.10(-2.05%)
Oct 12, 2007	4.762	4.836	4.759	4.773	622,384	+0.02(+0.37%)
Oct 11, 2007	4.790	4.836	4.752	4.755	853,809	-0.05(-0.95%)
Oct 10, 2007	4.780	4.825	4.759	4.801	672,794	-0.01(-0.29%)
Oct 09, 2007	4.832	4.850	4.766	4.815	768,743	-0.01(-0.29%)
Oct 08, 2007	4.884	4.884	4.825	4.829	478,889	-0.06(-1.14%)
Oct 05, 2007	4.790	4.884	4.769	4.884	1,048,573	+0.10(+2.19%)
Oct 04, 2007	4.727	4.780	4.689	4.780	1,394,565	+0.07(+1.41%)
Oct 03, 2007	4.720	4.762	4.647	4.713	945,463	-0.04(-0.81%)
Oct 02, 2007	4.752	4.776	4.713	4.752	625,535	+0.01(+0.22%)

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.