Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	6.308	6.422	6.303	6.382	23,549,900	-0.06(-0.95%)
Feb 27, 2013	6.352	6.492	6.345	6.444	2,830,808	+0.10(+1.52%)
Feb 26, 2013	6.229	6.360	6.220	6.347	3,004,376	+0.13(+2.05%)
Feb 25, 2013	6.343	6.374	6.220	6.220	2,547,488	-0.11(-1.74%)
Feb 22, 2013	6.317	6.352	6.308	6.330	1,662,289	+0.06(+0.98%)
Feb 21, 2013	6.264	6.352	6.185	6.268	3,916,853	+0.00(+0.07%)
Feb 20, 2013	6.308	6.369	6.251	6.264	2,819,866	-0.04(-0.70%)
Feb 19, 2013	6.286	6.317	6.224	6.308	3,431,004	+0.04(+0.70%)
Feb 15, 2013	6.308	6.312	6.229	6.264	4,902,866	-0.02(-0.35%)
Feb 14, 2013	6.207	6.295	6.149	6.286	3,320,556	+0.08(+1.35%)
Feb 13, 2013	6.176	6.242	6.158	6.202	2,690,376	+0.04(+0.57%)
Feb 12, 2013	6.022	6.185	6.013	6.167	3,714,886	+0.16(+2.71%)
Feb 11, 2013	5.978	6.004	5.934	6.004	2,209,794	+0.04(+0.59%)
Feb 08, 2013	5.908	5.990	5.903	5.969	2,908,661	+0.07(+1.12%)
Feb 07, 2013	5.925	5.969	5.846	5.903	3,292,694	+0.00(+0.00%)
Feb 06, 2013	5.877	5.934	5.837	5.903	2,728,222	-0.01(-0.22%)
Feb 04, 2013	5.978	6.009	5.886	5.917	3,535,631	-0.07(-1.25%)
Feb 01, 2013	5.934	6.026	5.917	5.991	2,628,328	+0.08(+1.34%)
Jan 31, 2013	5.930	5.965	5.829	5.912	3,350,313	-0.02(-0.30%)
Jan 30, 2013	6.013	6.013	5.899	5.930	3,551,221	-0.06(-1.03%)
Jan 29, 2013	5.934	6.053	5.921	5.991	6,201,221	+0.07(+1.19%)
Jan 28, 2013	5.846	5.934	5.829	5.921	5,389,658	+0.11(+1.97%)
Jan 25, 2013	5.758	5.824	5.723	5.807	2,251,783	+0.09(+1.62%)
Jan 24, 2013	5.736	5.780	5.710	5.714	3,269,223	-0.00(-0.08%)
Jan 23, 2013	5.767	5.780	5.688	5.719	2,722,573	-0.06(-1.06%)
Jan 22, 2013	5.697	5.787	5.670	5.780	3,863,095	+0.10(+1.70%)
Jan 18, 2013	5.692	5.697	5.631	5.684	3,068,478	+0.01(+0.15%)
Jan 17, 2013	5.666	5.701	5.618	5.675	2,238,361	+0.04(+0.70%)
Jan 16, 2013	5.662	5.684	5.622	5.635	3,575,272	+0.02(+0.31%)
Jan 15, 2013	5.604	5.626	5.582	5.618	2,022,153	+0.00(+0.00%)
Jan 14, 2013	5.574	5.622	5.569	5.618	1,974,731	+0.05(+0.95%)
Jan 11, 2013	5.560	5.591	5.517	5.565	1,698,261	+0.02(+0.32%)
Jan 10, 2013	5.538	5.569	5.512	5.547	2,586,937	+0.03(+0.56%)
Jan 09, 2013	5.596	5.600	5.495	5.517	3,894,617	-0.03(-0.55%)
Jan 08, 2013	5.455	5.547	5.437	5.547	3,431,810	+0.10(+1.77%)
Jan 07, 2013	5.437	5.495	5.422	5.451	2,078,857	+0.01(+0.16%)
Jan 04, 2013	5.490	5.495	5.398	5.442	2,649,244	-0.02(-0.32%)
Jan 03, 2013	5.437	5.473	5.393	5.459	3,103,977	+0.04(+0.81%)
Jan 02, 2013	5.387	5.415	5.336	5.415	4,824,625	+0.16(+3.01%)
Dec 31, 2012	5.147	5.266	5.143	5.257	2,117,327	+0.10(+1.87%)
Dec 28, 2012	5.147	5.226	5.139	5.160	1,880,305	-0.01(-0.25%)
Dec 27, 2012	5.196	5.204	5.103	5.174	2,106,423	-0.01(-0.17%)
Dec 26, 2012	5.165	5.204	5.148	5.182	2,273,129	+0.01(+0.17%)
Dec 24, 2012	5.200	5.209	5.147	5.174	891,023	-0.01(-0.25%)
Dec 21, 2012	5.226	5.306	5.169	5.187	7,299,664	-0.06(-1.09%)
Dec 20, 2012	5.169	5.266	5.160	5.244	2,299,337	+0.07(+1.36%)
Dec 19, 2012	5.182	5.213	5.152	5.174	2,819,204	+0.01(+0.17%)
Dec 18, 2012	5.086	5.165	5.086	5.165	1,955,214	+0.08(+1.64%)
Dec 17, 2012	5.051	5.099	5.051	5.081	1,670,533	+0.04(+0.70%)
Dec 14, 2012	5.081	5.081	5.002	5.046	1,798,551	+0.01(+0.26%)
Dec 13, 2012	5.024	5.037	4.989	5.033	2,254,131	+0.01(+0.17%)
Dec 12, 2012	5.112	5.125	4.993	5.024	3,040,284	-0.10(-1.89%)
Dec 11, 2012	5.134	5.147	5.086	5.121	2,111,080	+0.00(+0.09%)
Dec 10, 2012	5.160	5.191	5.099	5.117	2,638,217	-0.05(-1.02%)
Dec 07, 2012	5.213	5.213	5.143	5.169	3,310,255	-0.04(-0.76%)
Dec 06, 2012	5.160	5.209	5.134	5.209	1,447,940	+0.05(+0.94%)
Dec 05, 2012	5.213	5.240	5.138	5.160	2,021,532	-0.04(-0.76%)

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.