Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	6.744	6.829	6.628	6.628	6,404,368	-0.13(-1.98%)
May 30, 2013	6.852	6.963	6.731	6.762	5,040,726	-0.09(-1.37%)
May 29, 2013	7.178	7.191	6.655	6.856	8,887,373	-0.38(-5.25%)
May 28, 2013	7.352	7.530	7.218	7.236	2,863,333	-0.07(-0.92%)
May 24, 2013	7.365	7.396	7.196	7.303	2,892,553	-0.09(-1.21%)
May 23, 2013	7.450	7.455	7.200	7.392	3,203,749	-0.14(-1.90%)
May 22, 2013	7.825	7.919	7.468	7.535	3,074,878	-0.26(-3.38%)
May 21, 2013	7.736	7.821	7.736	7.798	1,871,994	+0.06(+0.75%)
May 20, 2013	7.803	7.805	7.702	7.740	1,996,626	-0.06(-0.74%)
May 17, 2013	7.754	7.812	7.719	7.798	2,078,814	+0.09(+1.16%)
May 16, 2013	7.727	7.812	7.691	7.709	4,222,051	-0.03(-0.35%)
May 15, 2013	7.580	7.767	7.566	7.736	2,130,716	+0.20(+2.61%)
May 13, 2013	7.481	7.561	7.450	7.539	1,450,682	+0.06(+0.78%)
May 10, 2013	7.459	7.493	7.410	7.481	1,197,691	+0.04(+0.54%)
May 09, 2013	7.557	7.575	7.432	7.441	2,165,099	-0.14(-1.83%)
May 08, 2013	7.508	7.580	7.495	7.580	3,714,719	+0.07(+0.89%)
May 07, 2013	7.419	7.535	7.392	7.513	2,060,778	+0.11(+1.45%)
May 06, 2013	7.343	7.446	7.325	7.405	2,457,889	+0.08(+1.10%)
May 03, 2013	7.294	7.365	7.240	7.325	2,904,491	+0.08(+1.17%)
May 02, 2013	7.084	7.240	7.062	7.240	3,099,566	+0.18(+2.59%)

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.