Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	6.142	6.254	6.123	6.203	3,107,825	-0.01(-0.23%)
Jan 30, 2014	6.077	6.273	6.065	6.217	4,395,229	+0.16(+2.62%)
Jan 29, 2014	6.021	6.063	5.955	6.058	2,561,026	+0.00(+0.08%)
Jan 28, 2014	5.992	6.067	5.988	6.053	2,186,877	+0.07(+1.17%)
Jan 27, 2014	5.988	6.049	5.908	5.983	2,483,118	+0.02(+0.39%)
Jan 24, 2014	5.964	5.988	5.890	5.960	2,592,640	-0.03(-0.47%)
Jan 23, 2014	5.969	6.016	5.943	5.988	1,713,663	-0.00(-0.08%)
Jan 22, 2014	5.941	6.021	5.941	5.992	1,694,893	+0.05(+0.87%)
Jan 21, 2014	5.885	5.955	5.871	5.941	4,850,849	+0.07(+1.19%)
Jan 17, 2014	5.838	5.871	5.871	5.871	2,831,418	+0.03(+0.56%)
Jan 16, 2014	5.838	5.880	5.834	5.838	1,668,940	-0.02(-0.32%)
Jan 15, 2014	5.857	5.908	5.850	5.857	1,147,596	+0.00(+0.00%)
Jan 14, 2014	5.834	5.904	5.829	5.857	1,129,052	+0.02(+0.40%)
Jan 13, 2014	5.843	5.862	5.782	5.834	1,867,285	-0.03(-0.48%)
Jan 10, 2014	5.829	5.890	5.796	5.862	2,911,408	-0.04(-0.63%)
Jan 09, 2014	5.964	5.978	5.838	5.899	4,077,980	+0.06(+0.96%)
Jan 08, 2014	5.796	5.859	5.735	5.843	3,467,934	+0.04(+0.64%)
Jan 07, 2014	5.703	5.862	5.698	5.806	2,173,309	+0.10(+1.80%)
Jan 06, 2014	5.801	5.838	5.675	5.703	3,675,536	-0.06(-1.05%)
Jan 03, 2014	5.745	5.890	5.731	5.763	2,516,314	+0.01(+0.24%)
Jan 02, 2014	5.712	5.763	5.651	5.749	2,594,086	+0.04(+0.65%)
Dec 31, 2013	5.834	5.712	5.712	5.712	3,450,543	-0.11(-1.93%)
Dec 30, 2013	5.806	5.843	5.773	5.824	1,326,554	+0.00(+0.08%)
Dec 27, 2013	5.838	5.848	5.756	5.820	1,404,837	-0.03(-0.48%)
Dec 26, 2013	5.843	5.913	5.796	5.848	1,349,751	+0.03(+0.48%)
Dec 24, 2013	5.810	5.885	5.801	5.820	805,286	+0.00(+0.00%)
Dec 23, 2013	5.796	5.871	5.792	5.820	2,011,753	+0.03(+0.57%)
Dec 20, 2013	5.731	5.794	5.675	5.787	4,931,573	+0.07(+1.31%)
Dec 19, 2013	5.890	5.890	5.712	5.712	2,482,376	-0.18(-3.02%)
Dec 18, 2013	5.773	5.904	5.707	5.890	4,170,061	+0.13(+2.19%)
Dec 17, 2013	5.693	5.782	5.679	5.763	1,694,292	+0.06(+0.98%)
Dec 16, 2013	5.647	5.721	5.633	5.707	2,358,780	+0.09(+1.58%)
Dec 13, 2013	5.600	5.684	5.548	5.619	2,777,656	+0.05(+0.84%)
Dec 12, 2013	5.670	5.717	5.572	5.572	1,894,983	-0.11(-1.97%)
Dec 11, 2013	5.857	5.862	5.675	5.684	2,065,403	-0.15(-2.64%)
Dec 10, 2013	5.983	5.992	5.834	5.838	2,728,672	-0.14(-2.35%)
Dec 09, 2013	5.982	5.982	5.894	5.978	1,424,198	+0.02(+0.31%)
Dec 06, 2013	5.974	6.035	5.936	5.960	1,354,106	+0.03(+0.55%)
Dec 05, 2013	5.946	5.988	5.880	5.927	1,846,546	-0.03(-0.55%)
Dec 04, 2013	5.955	6.030	5.899	5.960	2,204,580	-0.04(-0.62%)
Dec 03, 2013	6.035	6.063	5.955	5.997	2,868,101	-0.07(-1.08%)
Dec 02, 2013	6.161	6.170	6.007	6.063	2,654,323	-0.11(-1.82%)
Nov 29, 2013	6.231	6.259	6.058	6.175	2,240,598	-0.05(-0.75%)
Nov 27, 2013	6.083	6.222	6.079	6.222	1,903,196	+0.13(+2.19%)
Nov 26, 2013	6.125	6.157	6.074	6.088	2,614,843	-0.00(-0.08%)
Nov 25, 2013	6.171	6.189	6.074	6.093	1,530,447	-0.06(-0.90%)
Nov 22, 2013	6.125	6.153	6.065	6.148	2,300,472	+0.03(+0.45%)
Nov 21, 2013	6.033	6.125	6.019	6.120	2,457,478	+0.10(+1.60%)
Nov 20, 2013	6.083	6.111	5.982	6.024	2,404,570	-0.05(-0.83%)
Nov 19, 2013	6.060	6.180	6.005	6.074	3,151,669	+0.03(+0.53%)
Nov 18, 2013	6.083	6.100	6.028	6.042	1,551,043	-0.02(-0.30%)
Nov 15, 2013	5.950	6.070	5.936	6.060	3,298,709	+0.10(+1.62%)
Nov 14, 2013	5.899	6.028	5.890	5.964	1,267,898	+0.08(+1.33%)
Nov 12, 2013	5.904	5.922	5.807	5.886	1,488,095	-0.02(-0.31%)
Nov 11, 2013	5.899	6.005	5.867	5.904	1,727,016	+0.01(+0.16%)
Nov 08, 2013	6.001	6.010	5.752	5.895	2,147,480	-0.09(-1.46%)
Nov 07, 2013	6.074	6.078	5.936	5.982	2,295,111	-0.06(-0.91%)
Nov 06, 2013	6.056	6.106	5.991	6.037	1,301,711	-0.00(-0.08%)
Nov 05, 2013	6.097	6.139	6.005	6.042	1,901,870	-0.04(-0.61%)
Nov 04, 2013	6.065	6.120	6.002	6.079	1,572,109	+0.03(+0.46%)

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.