Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	1.707	1.714	1.564	1.589	0	-0.09(-5.41%)
Jan 29, 2009	1.906	1.906	1.676	1.679	4,284,973	-0.25(-13.02%)
Jan 28, 2009	1.857	1.938	1.798	1.931	3,168,688	+0.10(+5.53%)
Jan 27, 2009	1.836	1.857	1.802	1.829	1,290,243	+0.01(+0.38%)
Jan 26, 2009	1.816	1.850	1.770	1.823	1,716,186	+0.02(+1.36%)
Jan 23, 2009	1.665	1.809	1.658	1.798	3,364,545	+0.08(+4.68%)
Jan 22, 2009	1.805	1.857	1.644	1.718	5,370,110	-0.14(-7.69%)
Jan 21, 2009	1.739	1.871	1.651	1.861	3,074,098	+0.16(+9.45%)
Jan 20, 2009	1.823	1.829	1.697	1.700	3,358,359	-0.13(-6.88%)
Jan 16, 2009	1.843	1.863	1.728	1.826	2,862,877	+0.02(+0.97%)
Jan 15, 2009	1.735	1.823	1.641	1.809	3,980,723	+0.05(+2.57%)
Jan 14, 2009	1.836	1.868	1.721	1.763	2,972,268	-0.13(-6.65%)
Jan 13, 2009	1.812	1.892	1.812	1.889	2,780,899	+0.07(+3.64%)
Jan 12, 2009	1.885	1.903	1.802	1.823	5,669,657	-0.11(-5.61%)
Jan 09, 2009	2.025	2.025	1.833	1.931	31,973,944	+0.05(+2.41%)
Jan 08, 2009	1.931	2.011	1.861	1.885	8,031,135	-0.25(-11.76%)
Jan 07, 2009	2.266	2.360	2.095	2.137	5,517,590	-0.17(-7.41%)
Jan 06, 2009	2.193	2.311	2.126	2.308	1,492,256	+0.16(+7.31%)
Jan 05, 2009	2.140	2.203	2.088	2.151	1,897,207	+0.00(+0.16%)
Jan 02, 2009	2.238	2.259	2.140	2.147	0	-0.06(-2.54%)
Jan 01, 2009	2.168	2.252	2.137	2.203	0	+0.00(+0.00%)
Dec 31, 2008	2.168	2.252	2.137	2.203	2,784,490	+0.05(+2.10%)
Dec 30, 2008	2.161	2.179	2.074	2.158	1,598,574	+0.02(+0.82%)
Dec 29, 2008	2.245	2.245	2.095	2.140	1,335,411	-0.08(-3.62%)
Dec 26, 2008	2.193	2.224	2.137	2.221	532,188	+0.03(+1.27%)
Dec 24, 2008	2.214	2.214	2.126	2.193	586,533	+0.01(+0.32%)
Dec 23, 2008	2.273	2.290	2.158	2.186	1,925,855	-0.07(-3.25%)
Dec 22, 2008	2.322	2.343	2.123	2.259	1,571,594	-0.06(-2.56%)
Dec 19, 2008	2.245	2.406	2.245	2.318	3,621,550	+0.04(+1.68%)
Dec 18, 2008	2.454	2.461	2.245	2.280	2,315,405	-0.12(-5.09%)
Dec 17, 2008	2.399	2.517	2.378	2.402	2,815,865	-0.05(-1.99%)
Dec 16, 2008	2.290	2.598	2.290	2.451	2,315,414	+0.17(+7.50%)
Dec 15, 2008	2.297	2.430	2.182	2.280	1,596,051	-0.01(-0.31%)
Dec 12, 2008	2.145	2.378	2.112	2.287	2,175,456	+0.07(+2.99%)
Dec 11, 2008	2.353	2.475	2.182	2.221	2,062,249	-0.17(-7.02%)
Dec 10, 2008	2.311	2.434	2.287	2.388	2,482,355	+0.11(+4.91%)
Dec 09, 2008	2.283	2.409	2.235	2.276	2,666,530	+0.01(+0.31%)
Dec 08, 2008	2.175	2.378	2.175	2.269	2,868,783	+0.12(+5.69%)
Dec 05, 2008	1.969	2.147	1.885	2.147	1,583,632	+0.17(+8.47%)
Dec 04, 2008	1.997	2.077	1.945	1.980	2,274,230	-0.01(-0.35%)
Dec 03, 2008	1.903	1.994	1.864	1.987	2,158,337	-0.00(-0.18%)
Dec 02, 2008	1.899	2.015	1.885	1.990	2,736,304	+0.17(+9.62%)
Dec 01, 2008	2.179	2.339	1.809	1.816	3,336,371	-0.36(-16.53%)
Nov 28, 2008	2.035	2.179	2.035	2.175	900,650	+0.15(+7.41%)
Nov 26, 2008	1.903	2.049	1.658	2.025	2,875,047	+0.05(+2.65%)
Nov 25, 2008	1.910	1.973	1.781	1.973	3,417,169	+0.13(+7.21%)
Nov 24, 2008	1.487	1.840	1.487	1.840	2,481,407	+0.34(+22.56%)
Nov 21, 2008	1.428	1.578	1.281	1.501	3,055,470	+0.08(+5.65%)
Nov 20, 2008	1.547	1.582	1.397	1.421	2,296,060	-0.15(-9.56%)
Nov 19, 2008	1.906	1.920	1.561	1.571	2,599,588	-0.38(-19.36%)
Nov 18, 2008	2.025	2.063	1.903	1.948	2,989,015	-0.06(-3.12%)
Nov 17, 2008	2.004	2.091	1.969	2.011	1,658,069	-0.00(-0.17%)
Nov 14, 2008	2.336	2.353	2.011	2.015	1,847,720	-0.34(-14.52%)
Nov 13, 2008	2.070	2.374	1.948	2.357	2,412,595	+0.26(+12.50%)
Nov 12, 2008	2.193	2.280	2.091	2.095	1,686,647	-0.15(-6.54%)
Nov 11, 2008	2.221	2.353	2.200	2.241	1,356,580	-0.01(-0.62%)
Nov 10, 2008	2.465	2.468	2.214	2.255	1,237,056	-0.17(-7.05%)
Nov 07, 2008	2.392	2.447	2.318	2.427	1,361,212	+0.06(+2.51%)
Nov 06, 2008	2.315	2.406	2.182	2.367	2,393,815	-0.01(-0.29%)
Nov 05, 2008	2.479	2.542	2.360	2.374	1,386,416	-0.14(-5.42%)
Nov 04, 2008	2.591	2.619	2.434	2.510	2,217,697	-0.05(-1.78%)

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.