Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	3.415	3.422	3.352	3.415	162,112	-0.01(-0.20%)
Dec 29, 2005	3.422	3.457	3.233	3.422	365,754	+0.00(+0.00%)
Dec 28, 2005	3.439	3.443	3.355	3.422	102,537	-0.01(-0.41%)
Dec 27, 2005	3.484	3.491	3.359	3.436	107,979	-0.04(-1.20%)
Dec 23, 2005	3.436	3.491	3.415	3.477	81,342	+0.04(+1.22%)
Dec 22, 2005	3.334	3.446	3.320	3.436	234,289	+0.10(+3.04%)
Dec 21, 2005	3.334	3.341	3.289	3.334	75,900	+0.00(+0.00%)
Dec 20, 2005	3.327	3.348	3.282	3.334	593,742	-0.00(-0.10%)
Dec 19, 2005	3.317	3.341	3.289	3.338	113,994	+0.00(+0.10%)
Dec 16, 2005	3.268	3.334	3.268	3.334	1,121,323	+0.08(+2.58%)
Dec 15, 2005	3.352	3.352	3.212	3.251	466,000	-0.07(-2.00%)
Dec 14, 2005	3.230	3.348	3.230	3.317	2,094,569	+0.10(+3.04%)
Dec 13, 2005	3.177	3.226	3.167	3.219	502,662	-0.01(-0.22%)
Dec 12, 2005	3.230	3.240	3.160	3.226	99,100	+0.00(+0.00%)
Dec 09, 2005	3.212	3.292	3.212	3.226	161,539	+0.02(+0.76%)
Dec 08, 2005	3.254	3.275	3.184	3.202	623,530	-0.05(-1.61%)
Dec 07, 2005	3.313	3.317	3.251	3.254	66,162	-0.06(-1.69%)
Dec 06, 2005	3.313	3.317	3.282	3.310	200,492	+0.00(+0.00%)
Dec 05, 2005	3.299	3.317	3.257	3.310	99,100	+0.00(+0.11%)
Dec 02, 2005	3.352	3.380	3.233	3.306	327,374	-0.06(-1.66%)
Dec 01, 2005	3.191	3.429	3.191	3.362	374,920	+0.17(+5.36%)
Nov 30, 2005	3.128	3.212	3.100	3.191	1,322,388	+0.08(+2.58%)
Nov 29, 2005	3.100	3.139	3.093	3.111	131,465	+0.03(+1.14%)
Nov 28, 2005	3.072	3.093	3.072	3.076	154,951	+0.01(+0.23%)
Nov 25, 2005	3.072	3.090	3.069	3.069	26,923	-0.00(-0.11%)
Nov 23, 2005	3.065	3.090	3.055	3.072	215,099	+0.01(+0.23%)
Nov 22, 2005	3.107	3.125	3.062	3.065	467,432	-0.05(-1.57%)
Nov 21, 2005	3.097	3.132	3.097	3.114	224,264	+0.00(+0.00%)
Nov 18, 2005	3.104	3.146	3.072	3.114	600,044	+0.03(+0.90%)
Nov 17, 2005	3.111	3.125	3.065	3.086	83,920	-0.01(-0.23%)
Nov 16, 2005	3.142	3.149	3.065	3.093	97,954	-0.05(-1.56%)
Nov 15, 2005	3.062	3.142	3.055	3.142	158,388	+0.09(+2.86%)
Nov 14, 2005	3.083	3.093	3.017	3.055	157,243	-0.02(-0.79%)
Nov 11, 2005	3.093	3.104	3.055	3.079	168,126	-0.03(-0.90%)
Nov 10, 2005	3.090	3.160	3.090	3.107	533,595	+0.02(+0.57%)
Nov 09, 2005	3.125	3.125	3.069	3.090	264,935	+0.03(+1.14%)
Nov 08, 2005	3.142	3.142	3.038	3.055	282,120	-0.10(-3.32%)
Nov 07, 2005	3.107	3.212	3.104	3.160	864,407	+0.06(+2.03%)
Nov 04, 2005	3.142	3.142	3.097	3.097	122,586	-0.04(-1.33%)
Nov 03, 2005	3.118	3.146	3.118	3.139	464,568	+0.02(+0.67%)
Nov 02, 2005	3.132	3.142	3.086	3.118	1,692,439	-0.02(-0.78%)
Nov 01, 2005	3.135	3.142	3.107	3.142	432,490	+0.02(+0.67%)
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.