Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	8.029	8.029	7.926	8.005	3,492,549	-0.02(-0.30%)
Oct 30, 2017	8.017	8.047	7.969	8.029	2,557,717	-0.01(-0.08%)
Oct 27, 2017	7.957	8.053	7.908	8.035	3,132,322	+0.09(+1.14%)
Oct 26, 2017	8.035	8.041	7.932	7.945	3,332,274	-0.06(-0.76%)
Oct 25, 2017	7.969	8.011	7.890	8.005	4,246,379	+0.01(+0.08%)
Oct 24, 2017	8.066	8.066	7.981	7.999	2,974,342	-0.05(-0.68%)
Oct 23, 2017	8.078	8.114	8.017	8.053	3,969,612	-0.01(-0.15%)
Oct 20, 2017	8.072	8.078	7.969	8.066	1,748,581	+0.00(+0.00%)
Oct 19, 2017	8.072	8.090	8.014	8.066	1,894,210	-0.01(-0.15%)
Oct 18, 2017	8.047	8.084	8.005	8.078	2,083,905	+0.02(+0.30%)
Oct 17, 2017	7.926	8.060	7.914	8.053	3,242,484	+0.10(+1.29%)
Oct 16, 2017	7.902	7.981	7.896	7.951	2,657,537	+0.06(+0.77%)
Oct 13, 2017	7.963	7.987	7.799	7.890	4,915,950	-0.05(-0.61%)
Oct 12, 2017	8.005	8.005	7.890	7.939	2,260,193	+0.00(+0.00%)
Oct 11, 2017	7.914	7.969	7.908	7.939	2,418,664	+0.04(+0.46%)
Oct 10, 2017	7.963	8.005	7.884	7.902	2,536,291	-0.02(-0.31%)
Oct 09, 2017	7.920	7.975	7.908	7.926	2,228,526	+0.03(+0.38%)
Oct 06, 2017	7.957	7.987	7.848	7.896	2,062,729	-0.08(-0.99%)
Oct 05, 2017	8.023	8.066	7.963	7.975	2,438,605	-0.02(-0.30%)
Oct 04, 2017	7.999	8.017	7.948	7.999	2,054,113	+0.02(+0.30%)
Oct 03, 2017	7.945	7.987	7.902	7.975	2,615,732	+0.05(+0.61%)
Oct 02, 2017	7.945	7.957	7.908	7.926	2,166,798	-0.02(-0.23%)
Sep 29, 2017	7.866	7.951	7.860	7.945	3,428,057	+0.08(+1.08%)
Sep 28, 2017	7.745	7.866	7.736	7.860	2,444,993	+0.11(+1.48%)
Sep 27, 2017			7.736	7.745	3,009,366	-0.13(-1.61%)
Sep 26, 2017	7.908	7.932	7.842	7.872	2,295,420	-0.05(-0.69%)
Sep 25, 2017	7.854	7.963	7.842	7.926	2,792,466	+0.10(+1.24%)
Sep 22, 2017	7.866	7.884	7.805	7.830	1,918,166	-0.02(-0.23%)
Sep 21, 2017	7.878	7.902	7.848	7.848	2,440,306	-0.02(-0.31%)
Sep 20, 2017	7.920	7.932	7.818	7.872	2,529,861	-0.03(-0.38%)
Sep 19, 2017	7.975	7.975	7.872	7.902	2,730,487	-0.05(-0.61%)
Sep 18, 2017	7.975	7.987	7.896	7.951	2,728,882	-0.02(-0.30%)
Sep 15, 2017	7.896	7.978	7.854	7.975	4,412,976	+0.07(+0.92%)
Sep 14, 2017	7.896	7.939	7.842	7.902	2,586,112	-0.01(-0.08%)
Sep 13, 2017	7.957	7.987	7.908	7.908	3,471,819	-0.02(-0.31%)
Sep 12, 2017	8.022	8.045	7.903	7.932	4,687,236	-0.05(-0.67%)
Sep 11, 2017	7.932	8.022	7.932	7.986	3,827,782	+0.07(+0.90%)
Sep 08, 2017	7.938	7.974	7.897	7.915	3,969,742	-0.04(-0.52%)
Sep 07, 2017	7.932	8.019	7.915	7.956	4,289,549	+0.05(+0.68%)
Sep 06, 2017	7.885	7.998	7.879	7.903	4,048,550	+0.04(+0.53%)
Sep 05, 2017	7.843	7.909	7.826	7.861	2,620,616	+0.04(+0.46%)
Sep 01, 2017	7.826	7.867	7.811	7.826	2,933,134	+0.01(+0.08%)
Aug 31, 2017	7.701	7.837	7.701	7.820	3,365,799	+0.14(+1.78%)
Aug 30, 2017	7.635	7.689	7.606	7.683	1,932,830	+0.04(+0.47%)
Aug 29, 2017	7.612	7.677	7.594	7.647	2,369,048	+0.04(+0.47%)
Aug 28, 2017	7.612	7.647	7.576	7.612	3,180,560	+0.00(+0.00%)
Aug 25, 2017	7.588	7.668	7.564	7.612	2,103,618	+0.05(+0.71%)
Aug 24, 2017	7.564	7.629	7.552	7.558	3,077,186	+0.01(+0.08%)
Aug 23, 2017	7.517	7.588	7.475	7.552	2,524,127	+0.03(+0.39%)
Aug 22, 2017	7.606	7.615	7.487	7.522	2,398,468	-0.10(-1.25%)
Aug 21, 2017	7.451	7.623	7.421	7.618	2,909,565	+0.18(+2.48%)
Aug 18, 2017	7.457	7.475	7.404	7.433	4,002,146	-0.06(-0.79%)
Aug 17, 2017	7.570	7.600	7.475	7.493	3,580,034	-0.10(-1.25%)
Aug 16, 2017	7.505	7.641	7.505	7.588	3,818,121	+0.08(+1.11%)
Aug 15, 2017	7.517	7.517	7.451	7.505	2,833,573	-0.02(-0.32%)
Aug 14, 2017	7.439	7.546	7.451	7.528	4,065,374	+0.09(+1.20%)
Aug 11, 2017	7.356	7.487	7.350	7.439	4,091,958	+0.05(+0.64%)
Aug 10, 2017	7.487	7.511	7.356	7.392	3,353,241	-0.10(-1.35%)
Aug 09, 2017	7.528	7.546	7.356	7.493	5,038,448	-0.03(-0.39%)
Aug 08, 2017	7.552	7.582	7.487	7.522	3,090,421	-0.04(-0.55%)
Aug 07, 2017	7.606	7.626	7.511	7.564	2,797,546	-0.04(-0.55%)
Aug 04, 2017	7.594	7.641	7.570	7.606	2,640,904	+0.01(+0.16%)
Aug 03, 2017	7.576	7.606	7.517	7.594	2,010,141	+0.02(+0.24%)
Aug 02, 2017	7.671	7.683	7.546	7.576	3,304,989	-0.10(-1.32%)

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.