Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	7.536	7.565	7.506	7.559	5,077,434	+0.03(+0.39%)
May 30, 2017	7.471	7.559	7.454	7.530	3,949,524	+0.06(+0.78%)
May 26, 2017	7.512	7.542	7.425	7.471	3,562,108	-0.04(-0.54%)
May 25, 2017	7.682	7.682	7.501	7.512	6,350,765	-0.14(-1.83%)
May 24, 2017	7.676	7.705	7.641	7.652	5,230,388	-0.01(-0.15%)
May 23, 2017	7.734	7.757	7.647	7.664	5,848,289	-0.04(-0.45%)
May 22, 2017	7.763	7.769	7.600	7.699	7,440,232	-0.01(-0.08%)
May 19, 2017	7.793	7.833	7.693	7.705	8,011,105	-0.08(-1.05%)
May 18, 2017	7.752	7.810	7.682	7.787	4,293,546	+0.04(+0.45%)
May 17, 2017	7.722	7.880	7.722	7.752	8,067,158	+0.03(+0.38%)
May 16, 2017	7.775	7.775	7.641	7.722	4,826,746	-0.06(-0.82%)
May 15, 2017	7.804	7.880	7.769	7.787	3,911,591	+0.01(+0.08%)
May 12, 2017	7.763	7.851	7.734	7.781	6,218,744	+0.03(+0.38%)
May 11, 2017	7.676	7.793	7.641	7.752	5,710,476	+0.05(+0.68%)
May 10, 2017	7.606	7.740	7.577	7.699	4,635,743	+0.10(+1.31%)
May 09, 2017	7.606	7.617	7.512	7.600	6,956,681	-0.01(-0.08%)
May 08, 2017	7.600	7.652	7.542	7.606	6,618,310	+0.04(+0.46%)
May 05, 2017	7.384	7.577	7.355	7.571	9,678,480	+0.20(+2.77%)
May 04, 2017	7.419	7.436	7.153	7.366	12,334,095	-0.05(-0.63%)
May 03, 2017	7.582	7.588	7.401	7.413	10,818,691	-0.16(-2.08%)
May 02, 2017	7.635	7.647	7.530	7.571	9,398,205	-0.06(-0.84%)

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.