Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	5.138	5.147	5.090	5.130	2,772,398	+0.00(+0.00%)
Nov 29, 2012	5.134	5.147	5.046	5.130	2,619,064	+0.02(+0.43%)
Nov 28, 2012	5.095	5.134	5.042	5.108	2,521,526	+0.02(+0.35%)
Nov 27, 2012	5.099	5.101	5.015	5.090	2,211,373	+0.00(+0.09%)
Nov 26, 2012	5.064	5.125	5.035	5.086	3,211,222	+0.02(+0.43%)
Nov 23, 2012	5.029	5.064	5.002	5.064	1,001,803	+0.08(+1.59%)
Nov 21, 2012	5.051	5.081	4.967	4.985	1,812,731	-0.06(-1.13%)
Nov 20, 2012	5.051	5.077	4.993	5.042	2,519,847	+0.02(+0.35%)
Nov 19, 2012	5.007	5.033	4.946	5.024	4,109,637	+0.07(+1.48%)
Nov 16, 2012	4.821	4.951	4.813	4.951	4,441,583	+0.12(+2.41%)
Nov 15, 2012	4.838	4.914	4.774	4.834	3,534,058	-0.05(-0.97%)
Nov 14, 2012	4.985	4.990	4.869	4.882	2,836,854	-0.10(-1.99%)
Nov 13, 2012	4.985	5.054	4.968	4.981	2,689,388	-0.04(-0.77%)
Nov 12, 2012	4.925	5.056	4.903	5.020	3,627,483	+0.12(+2.38%)
Nov 09, 2012	4.838	4.946	4.769	4.903	3,047,931	+0.03(+0.71%)
Nov 08, 2012	5.085	5.098	4.851	4.869	7,050,516	-0.26(-5.05%)
Nov 07, 2012	5.050	5.149	5.037	5.128	4,996,288	+0.04(+0.76%)
Nov 06, 2012	5.145	5.154	5.080	5.089	2,869,104	-0.04(-0.84%)
Nov 05, 2012	5.080	5.149	5.024	5.132	2,290,701	+0.07(+1.37%)
Nov 02, 2012	5.033	5.093	5.016	5.063	3,075,718	+0.06(+1.30%)
Nov 01, 2012	4.985	5.059	4.968	4.998	4,667,213	+0.04(+0.78%)
Oct 31, 2012	5.072	5.076	4.890	4.959	6,738,035	+0.15(+3.14%)
Oct 26, 2012	4.877	4.808	4.808	4.808	2,562,708	-0.06(-1.24%)
Oct 25, 2012	4.886	4.908	4.813	4.869	3,316,972	+0.02(+0.36%)
Oct 24, 2012	4.942	4.955	4.834	4.851	2,942,911	-0.06(-1.32%)
Oct 23, 2012	4.964	4.981	4.851	4.916	4,099,366	-0.06(-1.30%)
Oct 19, 2012	4.933	4.990	4.929	4.981	4,345,292	+0.03(+0.70%)
Oct 18, 2012	4.946	4.985	4.929	4.946	2,551,234	+0.01(+0.17%)
Oct 17, 2012	4.921	4.951	4.852	4.938	2,534,535	+0.03(+0.53%)
Oct 16, 2012	4.890	4.912	4.873	4.912	2,296,764	+0.03(+0.71%)
Oct 15, 2012	4.864	4.903	4.825	4.877	3,718,020	+0.03(+0.53%)
Oct 12, 2012	4.864	4.890	4.834	4.851	3,147,059	+0.00(+0.00%)
Oct 11, 2012	4.899	4.925	4.843	4.851	4,356,422	+0.02(+0.36%)
Oct 10, 2012	4.856	4.933	4.830	4.834	6,666,061	+0.01(+0.18%)
Oct 09, 2012	4.856	4.895	4.817	4.825	7,905,383	+0.07(+1.45%)
Oct 08, 2012	4.661	4.787	4.644	4.756	5,314,323	+0.09(+1.85%)
Oct 05, 2012	4.666	4.715	4.657	4.670	1,694,225	+0.01(+0.19%)
Oct 04, 2012	4.618	4.707	4.614	4.661	2,305,502	+0.06(+1.22%)
Oct 03, 2012	4.562	4.640	4.558	4.605	1,992,831	+0.03(+0.76%)
Oct 02, 2012	4.549	4.575	4.532	4.571	1,205,831	+0.05(+1.05%)
Oct 01, 2012	4.519	4.566	4.471	4.523	1,796,662	+0.01(+0.19%)
Sep 28, 2012	4.501	4.545	4.484	4.514	3,049,384	-0.01(-0.29%)
Sep 27, 2012	4.527	4.558	4.497	4.527	2,218,538	+0.02(+0.38%)
Sep 26, 2012	4.480	4.532	4.471	4.510	2,848,282	+0.03(+0.68%)
Sep 25, 2012	4.545	4.588	4.480	4.480	2,037,579	-0.06(-1.43%)
Sep 24, 2012	4.540	4.575	4.540	4.545	2,056,088	-0.01(-0.28%)
Sep 21, 2012	4.540	4.575	4.532	4.558	2,597,824	+0.04(+0.96%)
Sep 20, 2012	4.536	4.553	4.514	4.514	1,570,009	-0.03(-0.76%)
Sep 19, 2012	4.571	4.597	4.540	4.549	1,760,451	-0.02(-0.47%)
Sep 18, 2012	4.601	4.601	4.553	4.571	2,516,077	-0.04(-0.94%)
Sep 17, 2012	4.635	4.683	4.597	4.614	2,105,999	-0.04(-0.84%)
Sep 14, 2012	4.635	4.700	4.618	4.653	2,255,658	+0.05(+1.03%)
Sep 13, 2012	4.562	4.644	4.553	4.605	3,171,295	+0.05(+1.04%)
Sep 12, 2012	4.553	4.592	4.523	4.558	2,284,225	+0.03(+0.57%)
Sep 11, 2012	4.510	4.558	4.497	4.532	3,776,447	+0.01(+0.29%)
Sep 10, 2012	4.565	4.578	4.506	4.519	2,640,185	-0.04(-0.84%)
Sep 07, 2012	4.565	4.582	4.523	4.557	2,237,985	-0.01(-0.28%)
Sep 06, 2012	4.464	4.570	4.464	4.570	2,976,360	+0.11(+2.47%)
Sep 05, 2012	4.464	4.485	4.447	4.459	2,433,171	+0.01(+0.19%)

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.