Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.916	6.946	6.845	6.855	3,477,961	-0.06(-0.88%)
May 28, 2015	6.911	6.946	6.861	6.916	1,929,047	+0.00(+0.00%)
May 27, 2015	6.896	6.936	6.855	6.916	2,270,730	+0.04(+0.51%)
May 26, 2015	6.926	6.926	6.840	6.881	2,110,307	-0.05(-0.73%)
May 22, 2015	6.946	6.931	6.931	6.931	1,588,117	-0.05(-0.65%)
May 21, 2015	7.012	7.027	6.941	6.977	2,223,797	-0.01(-0.14%)
May 20, 2015	6.997	7.043	6.967	6.987	2,892,529	+0.02(+0.22%)
May 19, 2015	6.972	7.037	6.952	6.972	1,856,596	-0.04(-0.51%)
May 18, 2015	6.997	7.027	6.931	7.007	2,524,550	+0.03(+0.36%)
May 15, 2015	6.957	7.007	6.901	6.982	4,006,480	+0.05(+0.66%)
May 14, 2015	6.850	6.936	6.835	6.936	2,057,435	+0.11(+1.63%)
May 13, 2015	6.941	7.017	6.820	6.825	4,158,948	-0.07(-0.95%)
May 12, 2015	6.800	6.896	6.684	6.891	4,151,205	+0.05(+0.74%)
May 11, 2015	6.941	6.992	6.825	6.840	3,405,707	-0.13(-1.81%)
May 08, 2015	7.007	7.073	6.926	6.967	4,029,310	+0.05(+0.73%)
May 07, 2015	6.724	6.936	6.724	6.916	7,176,698	+0.15(+2.17%)
May 06, 2015	6.790	6.815	6.719	6.770	4,727,449	-0.02(-0.22%)
May 05, 2015	6.952	6.972	6.744	6.785	6,926,727	-0.19(-2.68%)
May 04, 2015	7.058	7.108	6.967	6.972	3,692,941	-0.07(-0.93%)
May 01, 2015	7.073	7.134	7.037	7.037	4,427,316	-0.03(-0.43%)
Apr 30, 2015	7.184	7.199	7.032	7.068	5,290,705	-0.16(-2.17%)
Apr 29, 2015	7.290	7.361	7.199	7.225	2,284,818	-0.13(-1.72%)
Apr 28, 2015	7.371	7.407	7.311	7.351	3,267,886	-0.04(-0.48%)
Apr 27, 2015	7.442	7.508	7.358	7.386	2,424,987	-0.03(-0.41%)
Apr 24, 2015	7.391	7.437	7.361	7.417	4,804,008	+0.04(+0.48%)
Apr 23, 2015	7.442	7.447	7.356	7.381	2,642,746	-0.06(-0.75%)
Apr 22, 2015	7.442	7.482	7.407	7.437	1,823,286	+0.02(+0.20%)
Apr 21, 2015	7.457	7.503	7.396	7.422	2,397,495	-0.01(-0.07%)
Apr 20, 2015	7.477	7.498	7.402	7.427	3,731,933	-0.04(-0.54%)
Apr 17, 2015	7.528	7.578	7.442	7.467	4,295,005	-0.10(-1.34%)
Apr 16, 2015	7.563	7.599	7.498	7.568	2,315,225	-0.02(-0.27%)
Apr 15, 2015	7.634	7.675	7.578	7.589	3,477,561	-0.04(-0.53%)
Apr 14, 2015	7.589	7.644	7.543	7.629	3,554,979	+0.07(+0.94%)
Apr 13, 2015	7.543	7.599	7.543	7.558	2,415,111	+0.01(+0.13%)
Apr 10, 2015	7.568	7.659	7.520	7.548	4,256,854	+0.03(+0.34%)
Apr 09, 2015	7.730	7.730	7.452	7.523	5,393,283	-0.17(-2.17%)
Apr 08, 2015	7.654	7.730	7.639	7.690	2,788,365	+0.03(+0.33%)
Apr 07, 2015	7.725	7.730	7.626	7.664	3,193,480	-0.08(-1.04%)
Apr 06, 2015	7.584	7.796	7.573	7.745	5,149,470	+0.18(+2.34%)
Apr 02, 2015	7.508	7.568	7.568	7.568	2,365,264	+0.08(+1.01%)
Apr 01, 2015	7.442	7.503	7.381	7.493	3,521,148	+0.04(+0.54%)
Mar 31, 2015	7.543	7.599	7.438	7.452	3,528,354	-0.11(-1.47%)
Mar 30, 2015	7.533	7.599	7.503	7.563	3,158,152	+0.06(+0.81%)
Mar 27, 2015	7.503	7.578	7.467	7.503	2,860,787	+0.01(+0.13%)
Mar 26, 2015	7.513	7.584	7.477	7.493	3,002,006	-0.04(-0.54%)
Mar 25, 2015	7.634	7.675	7.498	7.533	3,484,328	-0.11(-1.39%)
Mar 24, 2015	7.700	7.725	7.629	7.639	3,041,400	-0.07(-0.92%)
Mar 23, 2015	7.700	7.766	7.634	7.710	2,828,195	+0.02(+0.20%)
Mar 20, 2015	7.407	7.705	7.407	7.695	7,212,770	+0.28(+3.82%)
Mar 19, 2015	7.432	7.503	7.391	7.412	2,638,278	-0.06(-0.81%)
Mar 18, 2015	7.321	7.487	7.220	7.472	3,850,524	+0.15(+2.00%)
Mar 17, 2015	7.280	7.351	7.255	7.326	3,357,595	+0.01(+0.14%)
Mar 16, 2015	7.311	7.381	7.295	7.316	2,880,183	+0.03(+0.42%)
Mar 13, 2015	7.260	7.298	7.197	7.285	3,329,379	+0.03(+0.35%)
Mar 12, 2015	7.199	7.290	7.189	7.260	2,866,412	+0.12(+1.70%)
Mar 11, 2015	7.058	7.179	6.982	7.139	4,994,788	+0.08(+1.15%)
Mar 10, 2015	7.118	7.189	7.053	7.058	4,429,858	-0.08(-1.13%)
Mar 09, 2015	7.109	7.188	7.084	7.139	3,985,688	+0.09(+1.27%)
Mar 06, 2015	7.343	7.343	7.034	7.049	5,177,735	-0.38(-5.09%)
Mar 05, 2015	7.457	7.512	7.427	7.427	1,924,460	-0.01(-0.20%)
Mar 04, 2015	7.522	7.557	7.417	7.442	2,524,642	-0.08(-1.12%)
Mar 03, 2015	7.497	7.539	7.442	7.527	2,103,934	-0.01(-0.13%)

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.