Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	8.572	8.716	8.559	8.650	4,195,735	+0.06(+0.71%)
Jul 28, 2016	8.528	8.688	8.501	8.589	2,473,665	+0.04(+0.45%)
Jul 27, 2016	8.628	8.628	8.435	8.550	2,906,075	-0.07(-0.77%)
Jul 26, 2016	8.655	8.680	8.550	8.617	2,821,775	-0.04(-0.51%)
Jul 25, 2016	8.694	8.699	8.589	8.661	2,668,264	-0.04(-0.51%)
Jul 22, 2016	8.672	8.768	8.672	8.705	2,793,291	+0.06(+0.70%)
Jul 21, 2016	8.589	8.650	8.561	8.644	2,564,308	+0.01(+0.13%)
Jul 20, 2016	8.622	8.666	8.578	8.633	3,294,816	+0.03(+0.38%)
Jul 19, 2016	8.517	8.611	8.440	8.600	3,882,560	+0.10(+1.23%)
Jul 18, 2016	8.291	8.501	8.247	8.495	4,697,384	+0.19(+2.25%)
Jul 15, 2016	8.314	8.336	8.209	8.308	2,769,578	+0.02(+0.27%)
Jul 14, 2016	8.374	8.377	8.275	8.286	2,180,344	-0.12(-1.38%)
Jul 13, 2016	8.369	8.413	8.292	8.402	3,013,883	+0.06(+0.73%)
Jul 12, 2016	8.418	8.424	8.319	8.341	4,009,362	-0.05(-0.59%)
Jul 11, 2016	8.363	8.446	8.325	8.391	5,468,977	+0.06(+0.66%)
Jul 08, 2016	8.236	8.352	8.154	8.336	4,293,894	+0.18(+2.23%)
Jul 07, 2016	8.253	8.258	8.099	8.154	4,477,284	-0.10(-1.27%)
Jul 06, 2016	8.099	8.264	8.027	8.258	7,009,877	+0.16(+1.97%)
Jul 05, 2016	8.319	8.385	7.887	8.099	13,220,620	-0.20(-2.39%)
Jul 01, 2016	8.319	8.297	8.297	8.297	12,250,036	-0.08(-0.99%)
Jun 30, 2016	8.523	8.539	8.280	8.380	19,838,202	-0.15(-1.81%)
Jun 29, 2016	8.462	8.539	8.424	8.534	4,636,454	+0.11(+1.31%)
Jun 28, 2016	8.363	8.462	8.291	8.424	5,493,201	+0.13(+1.59%)
Jun 27, 2016	8.247	8.325	8.123	8.291	4,836,042	+0.01(+0.13%)
Jun 24, 2016	8.132	8.380	8.071	8.280	9,805,396	-0.06(-0.66%)
Jun 23, 2016	8.314	8.358	8.297	8.336	3,810,471	+0.08(+0.93%)
Jun 22, 2016	8.275	8.330	8.247	8.258	3,397,387	-0.02(-0.20%)
Jun 21, 2016	8.209	8.308	8.181	8.275	2,974,862	+0.07(+0.81%)
Jun 20, 2016	8.236	8.314	8.198	8.209	2,461,498	+0.01(+0.07%)
Jun 17, 2016	8.192	8.214	8.110	8.203	4,799,364	+0.03(+0.40%)
Jun 16, 2016	8.077	8.187	8.049	8.170	3,190,314	+0.05(+0.61%)
Jun 15, 2016	8.126	8.206	8.104	8.121	4,747,281	-0.01(-0.07%)
Jun 14, 2016	8.198	8.225	8.077	8.126	2,979,928	-0.06(-0.74%)
Jun 13, 2016	8.203	8.274	8.176	8.187	3,464,760	-0.01(-0.07%)
Jun 10, 2016	8.138	8.225	8.116	8.192	3,003,143	+0.00(+0.00%)
Jun 09, 2016	8.192	8.234	8.130	8.192	4,520,658	+0.00(+0.00%)
Jun 08, 2016	8.073	8.198	8.040	8.192	3,331,994	+0.12(+1.48%)
Jun 07, 2016	8.057	8.095	8.008	8.073	3,564,412	+0.04(+0.47%)
Jun 06, 2016	8.078	8.122	7.980	8.035	5,400,112	-0.03(-0.40%)
Jun 03, 2016	8.116	8.170	8.008	8.067	4,534,650	+0.02(+0.20%)
Jun 02, 2016	7.932	8.051	7.894	8.051	4,053,975	+0.09(+1.16%)
Jun 01, 2016	7.932	8.013	7.921	7.959	4,147,858	-0.02(-0.20%)
May 31, 2016	7.954	7.986	7.872	7.975	3,652,287	+0.03(+0.34%)
May 27, 2016	7.867	7.948	7.948	7.948	2,826,746	+0.07(+0.83%)
May 26, 2016	7.861	7.933	7.810	7.883	2,819,735	+0.03(+0.41%)
May 25, 2016	7.856	7.872	7.661	7.850	3,654,943	+0.02(+0.21%)
May 24, 2016	7.747	7.867	7.726	7.834	6,200,347	+0.17(+2.19%)
May 23, 2016	7.655	7.758	7.623	7.666	4,489,399	+0.03(+0.36%)
May 20, 2016	7.547	7.671	7.530	7.639	70,792,520	+0.14(+1.88%)
May 19, 2016	7.465	7.503	7.384	7.498	7,335,499	+0.04(+0.51%)
May 18, 2016	7.639	7.639	7.343	7.460	3,307,352	-0.21(-2.69%)
May 17, 2016	7.769	7.812	7.549	7.666	2,799,968	-0.15(-1.87%)
May 16, 2016	7.747	7.856	7.712	7.812	1,919,865	+0.04(+0.56%)
May 13, 2016	7.769	7.796	7.642	7.769	1,870,515	-0.03(-0.35%)
May 12, 2016	7.769	7.812	7.677	7.796	2,615,918	+0.06(+0.77%)
May 11, 2016	7.850	7.856	7.650	7.737	2,067,148	-0.12(-1.59%)
May 10, 2016	7.878	7.894	7.690	7.861	2,443,064	+0.00(+0.00%)
May 09, 2016	7.796	7.954	7.796	7.861	5,023,467	+0.08(+1.05%)
May 06, 2016	7.623	7.791	7.568	7.780	3,322,411	+0.14(+1.77%)
May 05, 2016	7.693	7.731	7.633	7.644	2,756,664	-0.01(-0.14%)
May 04, 2016	7.362	7.696	7.330	7.655	3,946,749	+0.29(+3.98%)
May 03, 2016	7.324	7.389	7.297	7.362	3,073,432	-0.01(-0.15%)

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.