Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	8.007	8.007	7.905	7.983	3,502,151	-0.02(-0.30%)
Oct 30, 2017	7.995	8.025	7.947	8.007	2,564,749	-0.01(-0.08%)
Oct 27, 2017	7.935	8.031	7.887	8.013	3,140,934	+0.09(+1.14%)
Oct 26, 2017	8.013	8.019	7.911	7.923	3,341,435	-0.06(-0.76%)
Oct 25, 2017	7.947	7.989	7.868	7.983	4,258,054	+0.01(+0.08%)
Oct 24, 2017	8.043	8.043	7.959	7.977	2,982,520	-0.05(-0.68%)
Oct 23, 2017	8.056	8.092	7.995	8.031	3,980,526	-0.01(-0.15%)
Oct 20, 2017	8.050	8.056	7.947	8.043	1,753,388	+0.00(+0.00%)
Oct 19, 2017	8.050	8.068	7.992	8.043	1,899,418	-0.01(-0.15%)
Oct 18, 2017	8.025	8.062	7.983	8.056	2,089,634	+0.02(+0.30%)
Oct 17, 2017	7.905	8.037	7.893	8.031	3,251,399	+0.10(+1.29%)
Oct 16, 2017	7.881	7.959	7.875	7.929	2,664,843	+0.06(+0.77%)
Oct 13, 2017	7.941	7.965	7.778	7.868	4,929,466	-0.05(-0.61%)
Oct 12, 2017	7.983	7.983	7.868	7.917	2,266,407	+0.00(+0.00%)
Oct 11, 2017	7.893	7.947	7.887	7.917	2,425,313	+0.04(+0.46%)
Oct 10, 2017	7.941	7.983	7.862	7.881	2,543,264	-0.02(-0.31%)
Oct 09, 2017	7.899	7.953	7.887	7.905	2,234,653	+0.03(+0.38%)
Oct 06, 2017	7.935	7.965	7.826	7.875	2,068,400	-0.08(-0.99%)
Oct 05, 2017	8.001	8.043	7.941	7.953	2,445,310	-0.02(-0.30%)
Oct 04, 2017	7.977	7.995	7.926	7.977	2,059,761	+0.02(+0.30%)
Oct 03, 2017	7.923	7.965	7.881	7.953	2,622,923	+0.05(+0.61%)
Oct 02, 2017	7.923	7.935	7.887	7.905	2,172,755	-0.02(-0.23%)
Sep 29, 2017	7.844	7.929	7.838	7.923	3,437,482	+0.08(+1.08%)
Sep 28, 2017	7.724	7.844	7.715	7.838	2,451,715	+0.11(+1.48%)
Sep 27, 2017			7.715	7.724	3,017,640	-0.13(-1.61%)
Sep 26, 2017	7.887	7.911	7.820	7.850	2,301,731	-0.05(-0.69%)
Sep 25, 2017	7.832	7.941	7.820	7.905	2,800,143	+0.10(+1.24%)
Sep 22, 2017	7.844	7.862	7.784	7.808	1,923,439	-0.02(-0.23%)
Sep 21, 2017	7.856	7.880	7.826	7.826	2,447,015	-0.02(-0.31%)
Sep 20, 2017	7.899	7.911	7.796	7.850	2,536,816	-0.03(-0.38%)
Sep 19, 2017	7.953	7.953	7.850	7.881	2,737,994	-0.05(-0.61%)
Sep 18, 2017	7.953	7.965	7.875	7.929	2,736,384	-0.02(-0.30%)
Sep 15, 2017	7.875	7.956	7.832	7.953	4,425,109	+0.07(+0.92%)
Sep 14, 2017	7.875	7.917	7.820	7.881	2,593,222	-0.01(-0.08%)
Sep 13, 2017	7.935	7.965	7.887	7.887	3,481,364	-0.02(-0.31%)
Sep 12, 2017	8.000	8.023	7.881	7.911	4,700,122	-0.05(-0.67%)
Sep 11, 2017	7.911	8.000	7.911	7.964	3,838,305	+0.07(+0.90%)
Sep 08, 2017	7.917	7.952	7.875	7.893	3,980,656	-0.04(-0.52%)
Sep 07, 2017	7.911	7.997	7.893	7.934	4,301,342	+0.05(+0.68%)
Sep 06, 2017	7.863	7.976	7.857	7.881	4,059,680	+0.04(+0.53%)
Sep 05, 2017	7.822	7.887	7.804	7.840	2,627,821	+0.04(+0.46%)
Sep 01, 2017	7.804	7.846	7.789	7.804	2,941,198	+0.01(+0.08%)
Aug 31, 2017	7.680	7.816	7.680	7.798	3,375,053	+0.14(+1.78%)
Aug 30, 2017	7.614	7.668	7.585	7.662	1,938,144	+0.04(+0.47%)
Aug 29, 2017	7.591	7.656	7.573	7.626	2,375,561	+0.04(+0.47%)
Aug 28, 2017	7.591	7.626	7.555	7.591	3,189,304	+0.00(+0.00%)
Aug 25, 2017	7.567	7.647	7.543	7.591	2,109,401	+0.05(+0.71%)
Aug 24, 2017	7.543	7.609	7.531	7.537	3,085,646	+0.01(+0.08%)
Aug 23, 2017	7.496	7.567	7.454	7.531	2,531,067	+0.03(+0.39%)
Aug 22, 2017	7.585	7.594	7.466	7.502	2,405,062	-0.09(-1.25%)
Aug 21, 2017	7.431	7.603	7.401	7.597	2,917,565	+0.18(+2.48%)
Aug 18, 2017	7.437	7.454	7.383	7.413	4,013,149	-0.06(-0.79%)
Aug 17, 2017	7.549	7.579	7.454	7.472	3,589,876	-0.09(-1.25%)
Aug 16, 2017	7.484	7.620	7.484	7.567	3,828,618	+0.08(+1.11%)
Aug 15, 2017	7.496	7.496	7.431	7.484	2,841,364	-0.02(-0.32%)
Aug 14, 2017	7.419	7.526	7.431	7.508	4,076,551	+0.09(+1.20%)
Aug 11, 2017	7.336	7.466	7.330	7.419	4,103,208	+0.05(+0.64%)
Aug 10, 2017	7.466	7.490	7.336	7.372	3,362,460	-0.10(-1.35%)
Aug 09, 2017	7.508	7.525	7.336	7.472	5,052,300	-0.03(-0.39%)
Aug 08, 2017	7.531	7.561	7.466	7.502	3,098,917	-0.04(-0.55%)
Aug 07, 2017	7.585	7.606	7.490	7.543	2,805,238	-0.04(-0.55%)
Aug 04, 2017	7.573	7.620	7.549	7.585	2,648,164	+0.01(+0.16%)
Aug 03, 2017	7.555	7.585	7.496	7.573	2,015,668	+0.02(+0.24%)
Aug 02, 2017	7.650	7.662	7.526	7.555	3,314,075	-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.