Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	14.49	14.73	14.48	14.69	5,403,330	+0.22(+1.54%)
Dec 30, 2019	14.34	14.49	14.33	14.47	2,584,065	+0.06(+0.39%)
Dec 27, 2019	14.40	14.41	14.30	14.41	2,850,181	+0.01(+0.05%)
Dec 26, 2019	14.33	14.40	14.27	14.40	3,215,909	+0.19(+1.37%)
Dec 24, 2019	14.23	14.37	14.20	14.21	1,883,786	+0.01(+0.10%)
Dec 23, 2019	14.42	14.51	14.18	14.20	3,348,104	-0.21(-1.45%)
Dec 20, 2019	14.36	14.53	14.29	14.40	23,343,778	+0.25(+1.77%)
Dec 19, 2019	14.01	14.19	13.98	14.15	5,238,332	+0.18(+1.29%)
Dec 18, 2019	13.86	14.02	13.86	13.97	6,198,877	+0.13(+0.96%)
Dec 17, 2019	14.06	14.14	13.81	13.84	5,714,122	-0.17(-1.19%)
Dec 16, 2019	13.89	14.05	13.76	14.01	8,971,445	+0.18(+1.31%)
Dec 13, 2019	14.06	14.22	13.78	13.83	10,348,827	-0.27(-1.93%)
Dec 12, 2019	14.38	14.45	14.00	14.10	7,402,219	-0.33(-2.31%)
Dec 11, 2019	14.77	14.81	14.40	14.43	7,701,265	-0.34(-2.31%)
Dec 10, 2019	14.70	14.87	14.70	14.77	9,339,869	+0.07(+0.47%)
Dec 09, 2019	14.63	14.83	14.63	14.70	6,894,637	+0.08(+0.56%)
Dec 06, 2019	14.68	14.80	14.58	14.62	5,346,588	-0.01(-0.09%)
Dec 05, 2019	14.44	14.64	14.44	14.64	4,499,099	+0.16(+1.09%)
Dec 04, 2019	14.37	14.51	14.35	14.48	7,263,874	+0.03(+0.19%)
Dec 03, 2019	14.11	14.50	14.11	14.45	6,350,642	+0.32(+2.24%)
Dec 02, 2019	14.22	14.25	14.04	14.13	5,114,968	-0.14(-0.96%)
Nov 29, 2019	14.27	14.47	14.24	14.27	3,870,152	-0.04(-0.29%)
Nov 27, 2019	14.22	14.31	14.14	14.31	8,739,917	+0.05(+0.34%)
Nov 26, 2019	13.82	14.28	13.80	14.26	41,696,816	+0.53(+3.85%)
Nov 25, 2019	13.70	13.86	13.58	13.74	8,885,162	+0.19(+1.42%)
Nov 22, 2019	13.70	13.78	13.50	13.54	7,919,077	-0.13(-0.96%)
Nov 21, 2019	14.06	14.09	13.56	13.67	7,083,977	-0.41(-2.93%)
Nov 20, 2019	14.04	14.14	13.91	14.09	8,504,142	+0.03(+0.20%)
Nov 19, 2019	14.15	14.23	14.02	14.06	7,231,677	-0.07(-0.49%)
Nov 18, 2019	13.94	14.20	13.93	14.13	6,470,235	+0.21(+1.48%)
Nov 15, 2019	13.72	13.92	13.64	13.92	12,164,520	+0.23(+1.66%)
Nov 14, 2019	13.60	13.71	13.57	13.69	6,652,629	+0.14(+1.01%)
Nov 13, 2019	13.59	13.73	13.54	13.56	7,091,631	-0.03(-0.20%)
Nov 12, 2019	13.74	13.78	13.54	13.58	9,883,520	-0.11(-0.80%)
Nov 11, 2019	13.75	13.81	13.58	13.69	7,446,112	-0.02(-0.15%)
Nov 08, 2019	13.36	13.74	13.34	13.71	25,672,670	+0.36(+2.73%)
Nov 07, 2019	13.37	13.47	13.11	13.35	12,277,663	-0.01(-0.10%)
Nov 06, 2019	13.21	13.47	13.02	13.36	63,539,112	+0.18(+1.36%)
Nov 05, 2019	13.63	13.67	13.16	13.19	19,467,912	-0.87(-6.16%)
Nov 04, 2019	14.26	14.31	14.04	14.05	5,849,335	-0.26(-1.83%)
Nov 01, 2019	14.26	14.38	14.18	14.31	5,188,034	+0.06(+0.43%)
Oct 31, 2019	14.15	14.37	14.06	14.25	4,767,540	+0.11(+0.78%)
Oct 30, 2019	14.13	14.18	14.04	14.14	3,637,815	+0.04(+0.29%)
Oct 29, 2019	14.02	14.19	14.02	14.10	4,324,978	+0.07(+0.49%)
Oct 28, 2019	14.00	14.09	13.90	14.03	4,916,337	-0.03(-0.20%)
Oct 25, 2019	14.07	14.09	13.89	14.06	4,185,513	-0.06(-0.44%)
Oct 24, 2019	14.13	14.15	13.97	14.12	5,069,153	+0.03(+0.20%)
Oct 23, 2019	13.91	14.13	13.82	14.09	6,300,848	+0.18(+1.29%)
Oct 22, 2019	14.03	14.05	13.85	13.91	6,891,925	-0.03(-0.25%)
Oct 21, 2019	13.82	13.97	13.78	13.95	8,309,430	+0.13(+0.95%)
Oct 18, 2019	13.69	13.86	13.67	13.82	3,373,691	+0.12(+0.85%)
Oct 17, 2019	13.49	13.73	13.47	13.70	3,328,540	+0.23(+1.68%)
Oct 16, 2019	13.46	13.52	13.41	13.47	4,488,098	-0.04(-0.31%)
Oct 15, 2019	13.54	13.58	13.43	13.52	3,191,381	+0.03(+0.20%)
Oct 14, 2019	13.61	13.71	13.41	13.49	3,710,627	-0.10(-0.76%)
Oct 11, 2019	13.67	13.76	13.58	13.59	4,415,488	-0.04(-0.30%)
Oct 10, 2019	13.62	13.67	13.46	13.63	2,748,372	+0.04(+0.30%)
Oct 09, 2019	13.65	13.69	13.52	13.59	3,577,073	-0.01(-0.05%)
Oct 08, 2019	13.58	13.67	13.44	13.60	5,795,744	+0.08(+0.61%)
Oct 07, 2019	13.31	13.59	13.31	13.52	4,960,273	+0.13(+0.98%)
Oct 04, 2019	13.27	13.38	13.23	13.38	4,767,650	+0.11(+0.83%)
Oct 03, 2019	13.16	13.36	13.12	13.28	4,150,312	+0.10(+0.78%)
Oct 02, 2019	13.30	13.34	13.11	13.17	3,852,408	-0.10(-0.78%)

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.