Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		7.040	7.040	7.040	0	-0.03(-0.49%)
Dec 29, 2016	6.926	7.103	6.926	7.074	4,801,362	+0.16(+2.32%)
Dec 28, 2016	6.926	6.937	6.874	6.914	3,484,006	-0.01(-0.08%)
Dec 27, 2016	6.914	6.960	6.885	6.920	2,536,540	+0.01(+0.17%)
Dec 23, 2016		6.908	6.908	6.908	0	+0.05(+0.75%)
Dec 22, 2016	6.897	6.943	6.817	6.857	6,245,383	-0.05(-0.75%)
Dec 21, 2016	7.029	7.114	6.908	6.908	4,960,052	-0.14(-1.95%)
Dec 20, 2016	7.034	7.114	6.994	7.046	3,971,075	+0.01(+0.16%)
Dec 19, 2016	7.017	7.063	6.971	7.034	4,229,795	+0.06(+0.90%)
Dec 16, 2016	6.863	7.017	6.857	6.971	16,264,449	+0.14(+2.10%)
Dec 15, 2016	6.811	7.020	6.805	6.828	6,830,309	+0.02(+0.25%)
Dec 14, 2016	7.034	7.057	6.800	6.811	5,748,705	-0.23(-3.25%)
Dec 13, 2016	7.063	7.114	7.000	7.040	5,987,894	-0.11(-1.52%)
Dec 12, 2016	7.097	7.189	7.097	7.149	5,037,411	+0.03(+0.48%)
Dec 09, 2016	7.126	7.166	7.057	7.114	4,075,358	+0.01(+0.08%)
Dec 08, 2016	7.000	7.206	6.971	7.109	7,188,247	+0.10(+1.39%)
Dec 07, 2016	6.920	7.069	6.920	7.011	10,521,692	+0.11(+1.58%)
Dec 06, 2016	6.817	6.948	6.777	6.903	7,349,458	+0.10(+1.43%)
Dec 05, 2016	6.704	6.839	6.668	6.805	8,602,341	+0.14(+2.11%)
Dec 02, 2016	6.614	6.772	6.614	6.665	6,495,575	+0.07(+1.02%)
Dec 01, 2016	6.682	6.758	6.496	6.598	10,972,092	-0.10(-1.43%)
Nov 30, 2016	6.828	6.861	6.654	6.693	14,622,000	-0.15(-2.13%)
Nov 29, 2016	6.833	6.901	6.772	6.839	8,564,543	+0.01(+0.16%)
Nov 28, 2016	6.946	6.996	6.822	6.828	6,317,767	-0.12(-1.70%)
Nov 25, 2016	6.906	6.985	6.906	6.946	1,933,352	+0.04(+0.57%)
Nov 23, 2016		6.906	6.906	6.906	0	-0.06(-0.81%)
Nov 22, 2016	6.912	6.971	6.861	6.963	6,463,951	+0.08(+1.14%)
Nov 21, 2016	6.951	7.002	6.867	6.884	4,570,390	-0.01(-0.16%)
Nov 18, 2016	6.901	6.923	6.833	6.895	4,833,257	+0.01(+0.16%)
Nov 17, 2016	6.946	7.002	6.873	6.884	6,678,594	-0.06(-0.89%)
Nov 16, 2016	6.929	6.996	6.890	6.946	5,456,390	+0.02(+0.24%)
Nov 15, 2016	6.946	6.985	6.850	6.929	5,167,257	+0.02(+0.24%)
Nov 14, 2016	6.749	6.923	6.699	6.912	12,575,862	+0.17(+2.58%)
Nov 11, 2016	6.659	6.800	6.659	6.738	11,660,703	+0.06(+0.93%)
Nov 10, 2016	6.788	6.811	6.592	6.676	14,236,902	-0.11(-1.65%)
Nov 09, 2016	6.682	6.817	6.513	6.788	18,556,982	-0.15(-2.18%)
Nov 08, 2016	7.019	7.036	6.892	6.940	7,913,337	-0.08(-1.20%)
Nov 07, 2016	6.895	7.036	6.836	7.024	11,515,777	+0.23(+3.39%)
Nov 04, 2016	6.626	6.856	6.626	6.794	11,477,022	+0.15(+2.20%)
Nov 03, 2016	6.934	6.957	6.547	6.648	19,450,850	-0.20(-2.95%)
Nov 02, 2016	7.109	7.120	6.845	6.850	26,881,654	-0.49(-6.73%)
Nov 01, 2016	7.810	7.816	7.339	7.344	14,875,497	-0.48(-6.17%)
Oct 31, 2016	7.698	7.886	7.642	7.827	20,197,564	+0.14(+1.83%)
Oct 28, 2016	7.855	7.962	7.681	7.687	11,546,340	-0.19(-2.42%)
Oct 27, 2016	8.130	8.130	7.782	7.878	7,593,650	-0.25(-3.11%)
Oct 26, 2016	8.271	8.293	8.074	8.130	5,886,074	-0.17(-2.10%)
Oct 25, 2016	8.333	8.372	8.276	8.304	3,607,179	-0.04(-0.47%)
Oct 24, 2016	8.400	8.442	8.299	8.344	4,575,429	+0.06(+0.68%)
Oct 21, 2016	8.232	8.319	8.206	8.288	3,488,736	-0.01(-0.14%)
Oct 20, 2016	8.198	8.324	8.192	8.299	3,913,086	+0.06(+0.75%)
Oct 19, 2016	8.248	8.304	8.192	8.237	3,304,175	-0.01(-0.14%)
Oct 18, 2016	8.220	8.333	8.164	8.248	3,698,610	+0.10(+1.24%)
Oct 17, 2016	8.170	8.198	8.119	8.147	4,210,160	-0.02(-0.27%)
Oct 14, 2016	8.181	8.271	8.080	8.170	11,618,922	+0.01(+0.07%)
Oct 13, 2016	8.041	8.203	8.001	8.164	6,150,271	+0.10(+1.18%)
Oct 12, 2016	8.018	8.105	7.940	8.069	3,810,592	+0.07(+0.84%)
Oct 11, 2016	8.074	8.119	7.934	8.001	5,633,728	-0.10(-1.18%)
Oct 10, 2016	8.029	8.209	8.013	8.097	6,526,543	+0.12(+1.48%)
Oct 07, 2016	8.007	8.170	7.878	7.979	9,808,499	+0.02(+0.28%)
Oct 06, 2016	7.822	8.004	7.732	7.956	6,468,811	+0.09(+1.14%)
Oct 05, 2016	8.164	8.223	7.855	7.867	8,745,803	-0.26(-3.18%)
Oct 04, 2016	8.198	8.198	8.014	8.125	10,460,839	-0.06(-0.69%)

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.