Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.729	4.741	4.653	4.725	2,263,084	+0.02(+0.33%)
Apr 28, 2011	4.634	4.710	4.628	4.710	1,199,741	+0.08(+1.82%)
Apr 27, 2011	4.614	4.630	4.599	4.626	1,134,312	+0.02(+0.50%)
Apr 26, 2011	4.572	4.618	4.557	4.603	1,879,810	+0.05(+1.09%)
Apr 25, 2011	4.565	4.576	4.522	4.553	982,178	-0.02(-0.50%)
Apr 21, 2011	4.595	4.595	4.561	4.576	1,237,729	-0.00(-0.08%)
Apr 20, 2011	4.576	4.595	4.530	4.580	1,987,329	+0.05(+1.10%)
Apr 19, 2011	4.526	4.572	4.503	4.530	1,466,132	+0.03(+0.60%)
Apr 18, 2011	4.461	4.511	4.442	4.503	1,584,247	-0.00(-0.08%)
Apr 15, 2011	4.469	4.538	4.467	4.507	3,211,925	+0.03(+0.68%)
Apr 14, 2011	4.373	4.477	4.365	4.477	1,493,047	+0.09(+2.10%)
Apr 13, 2011	4.404	4.457	4.365	4.385	1,042,454	-0.02(-0.43%)
Apr 12, 2011	4.350	4.423	4.346	4.404	1,705,573	+0.04(+0.88%)
Apr 11, 2011	4.343	4.423	4.343	4.365	1,224,225	+0.03(+0.71%)
Apr 08, 2011	4.411	4.436	4.323	4.335	1,631,937	-0.06(-1.31%)
Apr 07, 2011	4.450	4.454	4.369	4.392	1,189,308	-0.05(-1.04%)
Apr 06, 2011	4.450	4.465	4.427	4.438	803,514	-0.00(-0.09%)
Apr 05, 2011	4.446	4.465	4.415	4.442	1,028,248	+0.00(+0.09%)
Apr 04, 2011	4.442	4.480	4.419	4.438	1,362,626	+0.02(+0.43%)
Apr 01, 2011	4.438	4.492	4.408	4.419	1,854,882	-0.01(-0.26%)
Mar 31, 2011	4.362	4.434	4.358	4.431	2,676,559	+0.07(+1.58%)
Mar 30, 2011	4.362	4.362	4.362	4.362	1,793,109	+0.07(+1.52%)
Mar 29, 2011	4.308	4.312	4.274	4.297	1,726,265	+0.00(+0.09%)
Mar 28, 2011	4.258	4.327	4.254	4.293	1,243,035	+0.05(+1.26%)
Mar 25, 2011	4.243	4.297	4.220	4.239	1,201,927	+0.02(+0.55%)
Mar 24, 2011	4.254	4.289	4.212	4.216	1,589,825	-0.03(-0.63%)
Mar 23, 2011	4.300	4.308	4.239	4.243	1,769,954	-0.07(-1.51%)
Mar 22, 2011	4.354	4.362	4.293	4.308	890,181	-0.03(-0.79%)
Mar 21, 2011	4.346	4.358	4.331	4.343	1,288,633	+0.05(+1.07%)
Mar 18, 2011	4.262	4.297	4.243	4.297	1,839,213	+0.07(+1.54%)
Mar 17, 2011	4.262	4.262	4.216	4.231	1,498,236	+0.03(+0.64%)
Mar 16, 2011	4.239	4.281	4.201	4.205	2,619,743	-0.03(-0.81%)
Mar 15, 2011	4.251	4.396	4.239	4.239	2,283,113	-0.08(-1.86%)
Mar 14, 2011	4.374	4.380	4.320	4.320	1,604,085	-0.06(-1.29%)
Mar 11, 2011	4.301	4.399	4.297	4.376	1,719,370	+0.08(+1.75%)
Mar 10, 2011	4.301	4.325	4.282	4.301	1,679,932	-0.03(-0.78%)
Mar 09, 2011	4.353	4.380	4.308	4.335	1,414,378	-0.02(-0.43%)
Mar 08, 2011	4.274	4.391	4.274	4.353	1,280,402	+0.08(+1.76%)
Mar 07, 2011	4.338	4.376	4.237	4.278	1,265,617	-0.06(-1.39%)
Mar 04, 2011	4.331	4.357	4.293	4.338	1,202,257	-0.00(-0.09%)
Mar 03, 2011	4.308	4.361	4.308	4.342	1,219,237	+0.06(+1.41%)
Mar 02, 2011	4.263	4.316	4.248	4.282	1,513,715	+0.02(+0.53%)
Mar 01, 2011	4.414	4.417	4.252	4.259	1,734,995	-0.15(-3.50%)
Feb 28, 2011	4.342	4.414	4.327	4.414	1,862,245	+0.08(+1.82%)
Feb 25, 2011	4.241	4.335	4.237	4.335	1,777,967	+0.09(+2.22%)
Feb 24, 2011	4.248	4.274	4.173	4.241	1,615,935	+0.01(+0.18%)
Feb 23, 2011	4.237	4.274	4.229	4.233	1,771,719	+0.00(+0.09%)
Feb 22, 2011	4.256	4.293	4.214	4.229	1,636,445	-0.05(-1.14%)
Feb 18, 2011	4.259	4.320	4.252	4.278	2,024,773	+0.03(+0.62%)
Feb 17, 2011	4.233	4.271	4.229	4.252	1,797,817	+0.02(+0.53%)
Feb 16, 2011	4.199	4.248	4.192	4.229	1,201,372	+0.05(+1.17%)
Feb 15, 2011	4.192	4.229	4.177	4.180	2,533,124	-0.02(-0.36%)
Feb 14, 2011	4.195	4.203	4.139	4.195	1,550,652	-0.01(-0.18%)
Feb 11, 2011	4.165	4.203	4.158	4.203	1,522,528	+0.03(+0.81%)
Feb 10, 2011	4.169	4.207	4.143	4.169	1,537,804	-0.00(-0.09%)
Feb 09, 2011	4.177	4.207	4.154	4.173	1,166,458	-0.02(-0.36%)
Feb 08, 2011	4.150	4.195	4.135	4.188	1,797,352	+0.05(+1.09%)
Feb 07, 2011	4.113	4.218	4.105	4.143	1,590,828	+0.02(+0.55%)
Feb 04, 2011	4.199	4.199	4.113	4.120	1,374,332	-0.06(-1.44%)
Feb 03, 2011	4.214	4.218	4.162	4.180	1,151,894	-0.03(-0.63%)
Feb 02, 2011	4.180	4.225	4.158	4.207	1,568,788	+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.