Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	6.318	6.376	6.292	6.297	5,109,788	-0.02(-0.25%)
Nov 27, 2015	6.218	6.334	6.213	6.313	2,048,274	+0.11(+1.78%)
Nov 25, 2015	6.150	6.203	6.203	6.203	2,812,248	+0.05(+0.77%)
Nov 24, 2015	6.114	6.166	6.064	6.155	4,140,055	+0.02(+0.26%)
Nov 23, 2015	6.030	6.150	5.982	6.140	7,303,405	+0.24(+4.00%)
Nov 20, 2015	5.867	5.946	5.846	5.904	3,655,883	+0.07(+1.17%)
Nov 19, 2015	5.799	5.851	5.794	5.836	3,415,626	+0.04(+0.72%)
Nov 18, 2015	5.726	5.804	5.710	5.794	3,198,874	+0.08(+1.47%)
Nov 17, 2015	5.705	5.767	5.697	5.710	2,738,769	-0.01(-0.09%)
Nov 16, 2015	5.631	5.731	5.605	5.715	6,254,923	+0.08(+1.49%)
Nov 13, 2015	5.657	5.699	5.594	5.631	4,166,482	-0.04(-0.65%)
Nov 12, 2015	5.673	5.708	5.621	5.668	3,261,131	-0.02(-0.37%)
Nov 11, 2015	5.705	5.705	5.636	5.689	3,692,743	+0.00(+0.00%)
Nov 10, 2015	5.610	5.762	5.610	5.689	5,343,713	+0.06(+1.12%)
Nov 09, 2015	5.794	5.794	5.552	5.626	6,721,513	-0.21(-3.59%)
Nov 06, 2015	5.998	5.998	5.794	5.836	6,071,941	-0.23(-3.72%)
Nov 05, 2015	6.030	6.087	5.982	6.061	5,300,927	+0.02(+0.35%)
Nov 04, 2015	6.030	6.056	6.009	6.040	3,300,912	+0.02(+0.35%)
Nov 03, 2015	5.951	6.024	5.912	6.019	4,525,773	+0.05(+0.79%)

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.