Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.415	5.419	5.338	5.342	563,669	-0.05(-0.91%)
Dec 28, 2006	5.338	5.391	5.310	5.391	686,255	+0.03(+0.52%)
Dec 27, 2006	5.241	5.398	5.227	5.363	967,230	+0.13(+2.40%)
Dec 26, 2006	5.195	5.303	5.188	5.237	908,515	+0.07(+1.28%)
Dec 22, 2006	5.083	5.174	5.070	5.171	1,245,055	+0.10(+1.93%)
Dec 21, 2006	5.059	5.185	5.010	5.073	3,358,241	+0.12(+2.40%)
Dec 20, 2006	4.944	5.028	4.944	4.954	1,830,492	+0.01(+0.21%)
Dec 19, 2006	5.073	5.087	4.912	4.944	2,637,043	-0.13(-2.61%)
Dec 18, 2006	5.157	5.171	5.070	5.077	1,100,414	-0.06(-1.09%)
Dec 15, 2006	5.080	5.160	5.073	5.132	2,156,148	+0.05(+1.03%)
Dec 14, 2006	5.251	5.282	5.066	5.080	2,625,873	-0.16(-3.00%)
Dec 13, 2006	5.289	5.317	5.230	5.237	1,105,284	-0.03(-0.66%)
Dec 12, 2006	5.258	5.293	5.241	5.272	1,739,984	-0.05(-0.85%)
Dec 11, 2006	5.248	5.321	5.234	5.317	1,807,579	+0.09(+1.67%)
Dec 08, 2006	5.220	5.279	5.192	5.230	1,540,638	+0.02(+0.47%)
Dec 07, 2006	5.373	5.373	5.188	5.206	2,065,640	-0.17(-3.18%)
Dec 06, 2006	5.401	5.408	5.373	5.377	1,194,359	-0.02(-0.45%)
Dec 05, 2006	5.436	5.464	5.363	5.401	1,348,165	-0.01(-0.19%)
Dec 04, 2006	5.279	5.419	5.279	5.412	1,380,817	+0.14(+2.72%)
Dec 01, 2006	5.248	5.310	5.188	5.269	1,708,192	+0.08(+1.62%)
Nov 30, 2006	5.077	5.230	5.056	5.185	2,132,089	+0.11(+2.13%)
Nov 29, 2006	5.056	5.077	4.986	5.077	3,614,298	+0.02(+0.41%)
Nov 28, 2006	4.947	5.063	4.944	5.056	2,514,170	+0.11(+2.26%)
Nov 27, 2006	5.052	5.059	4.944	4.944	2,122,065	-0.11(-2.14%)
Nov 24, 2006	5.007	5.087	5.000	5.052	215,958	+0.05(+0.91%)
Nov 22, 2006	4.961	5.042	4.958	5.007	2,089,127	+0.07(+1.34%)
Nov 21, 2006	4.916	4.954	4.909	4.940	3,652,678	+0.04(+0.78%)
Nov 20, 2006	4.912	4.954	4.881	4.902	1,962,530	+0.02(+0.50%)
Nov 17, 2006	4.871	4.895	4.829	4.878	1,347,020	+0.02(+0.50%)
Nov 16, 2006	4.878	4.884	4.846	4.853	886,747	+0.00(+0.07%)
Nov 15, 2006	4.804	4.884	4.801	4.850	837,770	+0.05(+1.02%)
Nov 14, 2006	4.759	4.829	4.731	4.801	1,416,333	+0.04(+0.88%)
Nov 13, 2006	4.961	4.961	4.696	4.759	1,229,875	+0.04(+0.81%)
Nov 10, 2006	4.734	4.759	4.703	4.720	770,748	-0.02(-0.37%)
Nov 09, 2006	4.741	4.769	4.720	4.738	793,375	+0.02(+0.37%)
Nov 08, 2006	4.713	4.787	4.696	4.720	1,397,716	+0.01(+0.15%)
Nov 07, 2006	4.871	4.884	4.685	4.713	1,169,441	-0.15(-3.02%)
Nov 06, 2006	4.808	4.881	4.745	4.860	3,467,080	+0.07(+1.53%)
Nov 03, 2006	4.731	4.818	4.699	4.787	3,038,886	+0.09(+1.93%)
Nov 02, 2006	4.713	4.734	4.581	4.696	5,825,439	-0.03(-0.59%)
Nov 01, 2006	4.752	4.787	4.692	4.724	4,934,968	-0.02(-0.37%)
Oct 31, 2006	4.661	4.780	4.651	4.741	2,421,084	+0.07(+1.57%)
Oct 30, 2006	4.713	4.832	4.661	4.668	2,364,947	-0.01(-0.22%)
Oct 27, 2006	5.321	5.324	4.612	4.678	4,961,605	-0.61(-11.49%)
Oct 26, 2006	5.220	5.314	5.195	5.286	704,872	+0.12(+2.30%)
Oct 25, 2006	5.073	5.206	5.052	5.167	362,890	+0.11(+2.21%)
Oct 24, 2006	5.090	5.132	5.056	5.056	419,887	-0.03(-0.69%)
Oct 23, 2006	5.090	5.150	5.066	5.090	522,425	+0.00(+0.00%)
Oct 20, 2006	5.122	5.150	5.038	5.090	343,127	-0.02(-0.34%)
Oct 19, 2006	5.063	5.108	5.045	5.108	1,145,668	+0.06(+1.11%)
Oct 18, 2006	5.101	5.150	5.032	5.052	1,119,604	-0.01(-0.28%)
Oct 17, 2006	5.129	5.129	5.031	5.066	814,856	-0.06(-1.23%)
Oct 16, 2006	5.167	5.199	5.115	5.129	1,118,745	-0.03(-0.68%)
Oct 13, 2006	5.063	5.167	5.049	5.164	624,103	+0.12(+2.35%)
Oct 12, 2006	5.003	5.049	4.986	5.045	472,874	+0.07(+1.47%)
Oct 11, 2006	4.961	5.031	4.902	4.972	445,378	+0.01(+0.28%)
Oct 10, 2006	4.975	4.982	4.940	4.958	452,252	-0.02(-0.49%)
Oct 09, 2006	4.884	4.993	4.874	4.982	501,802	+0.10(+2.07%)
Oct 06, 2006	4.919	4.930	4.871	4.881	647,302	-0.03(-0.71%)
Oct 05, 2006	4.797	4.993	4.780	4.916	1,131,061	+0.10(+2.18%)
Oct 04, 2006	4.703	4.832	4.703	4.811	631,263	+0.12(+2.45%)
Oct 03, 2006	4.699	4.734	4.661	4.696	1,152,542	+0.00(+0.00%)

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.