Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	7.317	7.375	7.266	7.278	4,140,738	-0.03(-0.47%)
Jan 30, 2017	7.329	7.335	7.249	7.312	5,187,020	-0.01(-0.16%)
Jan 27, 2017	7.449	7.466	7.215	7.323	4,194,185	-0.10(-1.38%)
Jan 26, 2017	7.506	7.563	7.369	7.426	4,989,380	-0.11(-1.44%)
Jan 25, 2017	7.437	7.551	7.403	7.534	7,576,311	+0.11(+1.46%)
Jan 24, 2017	7.329	7.446	7.312	7.426	7,174,202	+0.10(+1.40%)
Jan 23, 2017	7.192	7.329	7.180	7.323	4,321,876	+0.11(+1.58%)
Jan 20, 2017	7.163	7.238	7.141	7.209	4,630,625	+0.04(+0.56%)
Jan 19, 2017	7.260	7.278	7.129	7.169	3,382,869	-0.10(-1.41%)
Jan 18, 2017	7.266	7.329	7.209	7.272	3,012,555	+0.02(+0.24%)
Jan 17, 2017	7.238	7.278	7.215	7.255	3,163,014	+0.05(+0.63%)
Jan 13, 2017		7.209	7.209	7.209	0	+0.04(+0.56%)
Jan 12, 2017	7.118	7.186	7.015	7.169	7,382,131	+0.08(+1.13%)
Jan 11, 2017	7.078	7.158	7.052	7.089	3,671,465	+0.02(+0.24%)
Jan 10, 2017	7.158	7.180	7.049	7.072	4,163,559	-0.09(-1.20%)
Jan 09, 2017	7.186	7.198	7.081	7.158	4,725,043	+0.01(+0.08%)
Jan 06, 2017	7.158	7.203	7.075	7.152	3,644,287	-0.01(-0.08%)
Jan 05, 2017	7.106	7.232	7.049	7.158	4,245,929	+0.03(+0.48%)
Jan 04, 2017	7.118	7.232	7.110	7.123	7,682,794	+0.03(+0.40%)
Jan 03, 2017	7.043	7.112	6.998	7.095	4,113,084	+0.07(+1.06%)
Dec 30, 2016		7.021	7.021	7.021	0	-0.03(-0.49%)
Dec 29, 2016	6.907	7.083	6.907	7.055	4,814,561	+0.16(+2.32%)
Dec 28, 2016	6.907	6.918	6.855	6.895	3,493,584	-0.01(-0.08%)
Dec 27, 2016	6.895	6.941	6.867	6.901	2,543,514	+0.01(+0.17%)
Dec 23, 2016		6.889	6.889	6.889	0	+0.05(+0.75%)
Dec 22, 2016	6.878	6.924	6.798	6.838	6,262,552	-0.05(-0.75%)
Dec 21, 2016	7.009	7.095	6.889	6.889	4,973,687	-0.14(-1.95%)
Dec 20, 2016	7.015	7.095	6.975	7.026	3,981,992	+0.01(+0.16%)
Dec 19, 2016	6.998	7.043	6.952	7.015	4,241,423	+0.06(+0.90%)
Dec 16, 2016	6.844	6.998	6.838	6.952	16,309,161	+0.14(+2.10%)
Dec 15, 2016	6.792	7.001	6.787	6.809	6,849,086	+0.02(+0.25%)
Dec 14, 2016	7.015	7.038	6.781	6.792	5,764,509	-0.23(-3.25%)
Dec 13, 2016	7.043	7.095	6.981	7.021	6,004,356	-0.11(-1.52%)
Dec 12, 2016	7.078	7.169	7.078	7.129	5,051,259	+0.03(+0.48%)
Dec 09, 2016	7.106	7.146	7.038	7.095	4,086,561	+0.01(+0.08%)
Dec 08, 2016	6.981	7.186	6.952	7.089	7,208,008	+0.10(+1.39%)
Dec 07, 2016	6.901	7.049	6.901	6.992	10,550,617	+0.11(+1.58%)
Dec 06, 2016	6.798	6.929	6.758	6.884	7,369,663	+0.10(+1.43%)
Dec 05, 2016	6.686	6.820	6.649	6.787	8,625,991	+0.14(+2.11%)
Dec 02, 2016	6.596	6.753	6.596	6.647	6,513,434	+0.07(+1.02%)
Dec 01, 2016	6.663	6.739	6.479	6.579	11,002,257	-0.10(-1.43%)
Nov 30, 2016	6.809	6.843	6.635	6.675	14,662,200	-0.15(-2.13%)
Nov 29, 2016	6.815	6.882	6.753	6.820	8,588,090	+0.01(+0.16%)
Nov 28, 2016	6.927	6.977	6.803	6.809	6,335,137	-0.12(-1.70%)
Nov 25, 2016	6.887	6.966	6.887	6.927	1,938,667	+0.04(+0.57%)
Nov 23, 2016		6.887	6.887	6.887	0	-0.06(-0.81%)
Nov 22, 2016	6.893	6.952	6.843	6.943	6,481,722	+0.08(+1.14%)
Nov 21, 2016	6.932	6.983	6.848	6.865	4,582,956	-0.01(-0.16%)
Nov 18, 2016	6.882	6.904	6.815	6.876	4,846,545	+0.01(+0.16%)
Nov 17, 2016	6.927	6.983	6.854	6.865	6,696,956	-0.06(-0.89%)
Nov 16, 2016	6.910	6.977	6.871	6.927	5,471,391	+0.02(+0.24%)
Nov 15, 2016	6.927	6.966	6.831	6.910	5,181,464	+0.02(+0.24%)
Nov 14, 2016	6.731	6.904	6.680	6.893	12,610,437	+0.17(+2.58%)
Nov 11, 2016	6.641	6.781	6.641	6.719	11,692,762	+0.06(+0.93%)
Nov 10, 2016	6.770	6.792	6.574	6.658	14,276,043	-0.11(-1.65%)
Nov 09, 2016	6.663	6.798	6.495	6.770	18,608,000	-0.15(-2.18%)
Nov 08, 2016	6.999	7.016	6.873	6.921	7,935,093	-0.08(-1.20%)
Nov 07, 2016	6.876	7.016	6.817	7.005	11,547,437	+0.23(+3.39%)
Nov 04, 2016	6.607	6.837	6.607	6.775	11,508,575	+0.15(+2.20%)
Nov 03, 2016	6.915	6.938	6.529	6.630	19,504,326	-0.20(-2.95%)
Nov 02, 2016	7.089	7.100	6.826	6.831	26,955,560	-0.49(-6.73%)

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.