Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	6.355	6.504	6.345	6.475	4,256,900	+0.09(+1.36%)
Jul 30, 2014	6.441	6.475	6.350	6.388	2,048,622	-0.03(-0.52%)
Jul 29, 2014	6.542	6.552	6.422	6.422	2,752,465	-0.13(-1.98%)
Jul 28, 2014	6.360	6.591	6.350	6.552	4,528,011	+0.19(+3.03%)
Jul 25, 2014	6.456	6.456	6.345	6.360	4,468,831	-0.13(-1.93%)
Jul 24, 2014	6.360	6.485	6.345	6.485	5,412,047	+0.13(+1.97%)
Jul 23, 2014	6.340	6.360	6.321	6.360	1,634,931	+0.01(+0.23%)
Jul 22, 2014	6.345	6.369	6.312	6.345	1,580,664	+0.02(+0.38%)
Jul 21, 2014	6.287	6.336	6.259	6.321	1,373,827	+0.03(+0.46%)
Jul 18, 2014	6.268	6.333	6.263	6.292	3,261,874	+0.01(+0.15%)
Jul 17, 2014	6.283	6.321	6.268	6.283	1,553,085	-0.02(-0.31%)
Jul 16, 2014	6.307	6.336	6.259	6.302	1,530,019	+0.01(+0.15%)
Jul 15, 2014	6.249	6.302	6.215	6.292	1,519,601	+0.04(+0.69%)
Jul 14, 2014	6.249	6.266	6.206	6.249	1,616,358	+0.01(+0.23%)
Jul 11, 2014	6.273	6.300	6.211	6.235	2,570,364	-0.04(-0.61%)
Jul 10, 2014	6.235	6.331	6.230	6.273	1,923,389	+0.01(+0.23%)
Jul 09, 2014	6.302	6.302	6.244	6.259	2,269,758	-0.03(-0.54%)
Jul 08, 2014	6.244	6.302	6.239	6.292	2,154,222	+0.05(+0.85%)
Jul 07, 2014	6.206	6.278	6.206	6.239	2,036,405	+0.01(+0.15%)
Jul 03, 2014	6.287	6.230	6.230	6.230	1,529,741	-0.06(-0.92%)
Jul 02, 2014	6.326	6.326	6.254	6.287	1,957,937	-0.08(-1.21%)
Jul 01, 2014	6.355	6.422	6.345	6.364	2,605,931	-0.00(-0.08%)
Jun 30, 2014	6.360	6.369	6.287	6.369	2,006,241	+0.00(+0.08%)
Jun 27, 2014	6.316	6.384	6.312	6.364	2,399,290	+0.04(+0.61%)
Jun 26, 2014	6.312	6.331	6.254	6.326	1,473,355	+0.02(+0.31%)
Jun 25, 2014	6.312	6.340	6.254	6.307	1,834,388	-0.01(-0.23%)
Jun 24, 2014	6.283	6.374	6.263	6.321	1,934,475	+0.02(+0.38%)
Jun 23, 2014	6.456	6.456	6.263	6.297	2,750,266	-0.11(-1.65%)
Jun 20, 2014	6.235	6.408	6.211	6.403	6,785,609	+0.18(+2.86%)
Jun 19, 2014	6.211	6.240	6.186	6.225	2,475,755	+0.03(+0.47%)
Jun 18, 2014	6.196	6.215	6.138	6.196	2,418,130	+0.00(+0.00%)
Jun 17, 2014	6.206	6.230	6.186	6.196	2,504,256	-0.01(-0.23%)
Jun 16, 2014	6.254	6.254	6.191	6.211	2,389,373	-0.05(-0.77%)
Jun 13, 2014	6.336	6.336	6.244	6.259	1,926,341	-0.07(-1.06%)
Jun 12, 2014	6.302	6.345	6.230	6.326	2,554,761	+0.02(+0.31%)
Jun 11, 2014	6.331	6.374	6.261	6.307	2,659,664	-0.04(-0.68%)
Jun 10, 2014	6.509	6.509	6.340	6.350	3,151,980	-0.24(-3.58%)
Jun 06, 2014	6.619	6.619	6.554	6.586	1,843,651	-0.01(-0.14%)
Jun 05, 2014	6.463	6.609	6.439	6.595	2,859,542	+0.13(+2.05%)
Jun 04, 2014	6.429	6.477	6.406	6.463	1,409,439	+0.01(+0.22%)
Jun 03, 2014	6.415	6.463	6.394	6.448	2,111,307	+0.00(+0.00%)
Jun 02, 2014	6.420	6.472	6.387	6.448	2,445,248	+0.04(+0.67%)
May 30, 2014	6.382	6.439	6.363	6.406	2,163,645	+0.03(+0.52%)
May 29, 2014	6.358	6.406	6.349	6.373	1,382,318	+0.01(+0.15%)
May 28, 2014	6.425	6.425	6.344	6.363	1,855,181	-0.08(-1.25%)
May 27, 2014	6.387	6.458	6.349	6.444	5,553,012	+0.09(+1.34%)
May 23, 2014	6.292	6.358	6.358	6.358	2,618,226	+0.06(+0.94%)
May 22, 2014	6.306	6.311	6.259	6.299	1,082,903	-0.01(-0.19%)
May 21, 2014	6.335	6.349	6.264	6.311	2,927,052	-0.00(-0.07%)
May 20, 2014	6.401	6.420	6.306	6.316	2,888,246	-0.08(-1.26%)
May 19, 2014	6.477	6.477	6.368	6.396	1,753,726	-0.08(-1.17%)
May 16, 2014	6.354	6.477	6.335	6.472	2,967,416	+0.10(+1.64%)
May 15, 2014	6.325	6.373	6.254	6.368	2,871,809	+0.02(+0.37%)
May 14, 2014	6.363	6.401	6.311	6.344	1,765,872	-0.03(-0.45%)
May 13, 2014	6.396	6.434	6.349	6.373	2,356,336	-0.02(-0.30%)
May 12, 2014	6.429	6.448	6.377	6.391	2,180,259	-0.03(-0.44%)
May 09, 2014	6.297	6.425	6.297	6.420	2,688,180	+0.11(+1.73%)
May 08, 2014	6.278	6.335	6.254	6.311	3,515,707	+0.01(+0.23%)
May 07, 2014	6.316	6.387	6.278	6.297	3,094,477	-0.02(-0.30%)
May 06, 2014	6.306	6.389	6.292	6.316	1,858,687	-0.04(-0.60%)
May 05, 2014	6.339	6.396	6.316	6.354	1,634,362	-0.03(-0.45%)
May 02, 2014	6.373	6.410	6.320	6.382	1,596,206	-0.00(-0.07%)

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.