Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	3.107	3.212	3.107	3.121	536,459	-0.01(-0.33%)
Oct 28, 2005	3.107	3.132	3.069	3.132	327,088	+0.04(+1.36%)
Oct 27, 2005	3.125	3.139	3.083	3.090	5,955,759	-0.01(-0.23%)
Oct 26, 2005	3.107	3.261	3.090	3.097	250,328	-0.01(-0.34%)
Oct 25, 2005	3.090	3.125	2.985	3.107	2,255,535	+0.02(+0.57%)
Oct 24, 2005	3.100	3.107	3.024	3.090	3,260,287	-0.00(-0.11%)
Oct 21, 2005	3.251	3.251	2.653	3.093	2,323,702	-0.17(-5.14%)
Oct 20, 2005	3.282	3.324	3.230	3.261	87,643	-0.02(-0.64%)
Oct 19, 2005	3.230	3.289	3.198	3.282	92,226	+0.05(+1.62%)
Oct 18, 2005	3.271	3.282	3.226	3.230	290,140	-0.03(-0.96%)
Oct 17, 2005	3.387	3.387	3.191	3.261	191,613	+0.05(+1.52%)
Oct 14, 2005	3.230	3.235	3.177	3.212	187,889	-0.02(-0.54%)
Oct 13, 2005	3.324	3.324	3.177	3.230	158,102	-0.11(-3.34%)
Oct 12, 2005	3.397	3.422	3.334	3.341	97,668	-0.06(-1.64%)
Oct 11, 2005	3.404	3.418	3.387	3.397	183,879	+0.01(+0.31%)
Oct 10, 2005	3.338	3.401	3.331	3.387	184,452	+0.05(+1.57%)
Oct 07, 2005	3.429	3.429	3.195	3.334	828,605	-0.08(-2.25%)
Oct 06, 2005	3.404	3.457	3.366	3.411	195,336	-0.01(-0.31%)
Oct 05, 2005	3.474	3.491	3.422	3.422	283,266	-0.07(-2.00%)
Oct 04, 2005	3.502	3.505	3.474	3.491	172,709	-0.02(-0.60%)

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.