Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	12.01	12.19	11.98	12.02	5,076,855	-0.02(-0.16%)
Feb 27, 2019	12.03	12.08	11.90	12.04	4,232,656	-0.01(-0.11%)
Feb 26, 2019	12.18	12.20	12.03	12.05	3,268,362	-0.10(-0.81%)
Feb 25, 2019	12.21	12.23	12.12	12.15	4,130,649	-0.05(-0.38%)
Feb 22, 2019	12.15	12.27	12.06	12.20	3,883,936	+0.12(+0.98%)
Feb 21, 2019	12.00	12.10	11.92	12.08	3,937,594	+0.05(+0.44%)
Feb 20, 2019	12.18	12.19	11.88	12.03	6,275,309	-0.16(-1.30%)
Feb 19, 2019	12.14	12.24	12.13	12.19	4,721,935	+0.08(+0.65%)
Feb 15, 2019	12.13	12.17	12.05	12.11	8,454,521	+0.02(+0.16%)
Feb 14, 2019	12.11	12.16	12.05	12.09	4,882,694	-0.02(-0.16%)
Feb 13, 2019	12.13	12.20	11.97	12.11	6,789,506	+0.14(+1.16%)
Feb 12, 2019	12.15	12.19	11.94	11.97	8,454,538	-0.22(-1.84%)
Feb 11, 2019	12.16	12.24	12.05	12.19	6,693,217	+0.02(+0.16%)
Feb 08, 2019	12.06	12.18	11.99	12.17	3,647,218	+0.06(+0.49%)
Feb 07, 2019	11.90	12.11	11.72	12.11	5,908,867	+0.34(+2.91%)
Feb 06, 2019	11.94	11.99	11.77	11.77	5,282,106	-0.15(-1.22%)
Feb 05, 2019	11.88	11.92	11.74	11.92	6,620,170	+0.07(+0.56%)
Feb 04, 2019	11.61	11.85	11.49	11.85	6,278,979	+0.20(+1.70%)
Feb 01, 2019	12.07	12.10	11.51	11.65	6,954,750	-0.35(-2.91%)
Jan 31, 2019	11.90	12.00	11.76	12.00	6,680,671	+0.13(+1.11%)
Jan 30, 2019	11.77	11.92	11.71	11.87	4,230,721	+0.15(+1.29%)
Jan 29, 2019	11.63	11.74	11.60	11.72	3,448,089	+0.09(+0.79%)
Jan 28, 2019	11.56	11.65	11.49	11.63	3,919,183	+0.06(+0.51%)
Jan 25, 2019	11.34	11.57	11.34	11.57	5,239,189	+0.25(+2.21%)
Jan 24, 2019	11.28	11.39	11.20	11.32	2,692,317	+0.01(+0.12%)
Jan 23, 2019	11.21	11.31	11.15	11.30	2,697,835	+0.10(+0.88%)
Jan 22, 2019	11.26	11.31	11.09	11.20	3,331,583	-0.07(-0.58%)
Jan 18, 2019	11.26	11.30	11.17	11.27	3,236,259	+0.03(+0.29%)
Jan 17, 2019	11.12	11.30	11.12	11.24	3,897,203	+0.07(+0.65%)
Jan 16, 2019	10.93	11.22	10.93	11.16	4,474,078	+0.26(+2.42%)
Jan 15, 2019	10.85	10.99	10.84	10.90	5,905,229	+0.08(+0.73%)
Jan 14, 2019	10.89	10.96	10.82	10.82	7,867,304	-0.13(-1.14%)
Jan 11, 2019	10.91	10.96	10.85	10.95	4,267,901	+0.05(+0.48%)
Jan 10, 2019	10.88	10.97	10.75	10.89	7,401,209	+0.01(+0.12%)
Jan 09, 2019	11.03	11.07	10.83	10.88	6,844,069	-0.07(-0.66%)
Jan 08, 2019	10.85	11.01	10.78	10.95	5,572,459	+0.19(+1.78%)
Jan 07, 2019	10.65	10.87	10.52	10.76	9,632,581	+0.18(+1.68%)
Jan 04, 2019	10.68	10.81	10.58	10.58	5,192,785	-0.04(-0.37%)
Jan 03, 2019	10.29	10.74	10.25	10.62	7,680,929	+0.32(+3.07%)
Jan 02, 2019	10.45	10.47	10.22	10.31	4,843,354	-0.30(-2.80%)
Dec 31, 2018	10.62	10.63	10.42	10.60	4,237,724	+0.05(+0.44%)
Dec 28, 2018	10.65	10.73	10.43	10.56	5,326,233	-0.06(-0.56%)
Dec 27, 2018	10.54	10.62	10.25	10.62	4,790,201	-0.03(-0.25%)
Dec 26, 2018	10.11	10.64	10.07	10.64	5,764,565	+0.55(+5.49%)
Dec 24, 2018	10.62	10.67	10.06	10.09	4,188,136	-0.63(-5.85%)
Dec 21, 2018	10.89	11.06	10.67	10.72	12,203,796	-0.17(-1.58%)
Dec 20, 2018	10.85	10.99	10.75	10.89	8,980,536	+0.07(+0.61%)
Dec 19, 2018	10.95	11.05	10.73	10.82	5,622,713	+0.07(+0.61%)
Dec 18, 2018	10.67	10.90	10.64	10.76	5,251,454	+0.13(+1.24%)
Dec 17, 2018	11.14	11.15	10.58	10.62	5,346,963	-0.49(-4.39%)
Dec 14, 2018	11.12	11.13	11.05	11.11	3,347,112	-0.06(-0.53%)
Dec 13, 2018	11.06	11.24	11.06	11.17	4,801,398	+0.16(+1.44%)
Dec 12, 2018	11.21	11.28	10.98	11.01	6,403,276	-0.05(-0.42%)
Dec 11, 2018	11.18	11.24	11.06	11.06	7,795,549	+0.03(+0.24%)
Dec 10, 2018	11.05	11.10	10.89	11.03	4,707,856	+0.01(+0.06%)
Dec 07, 2018	11.33	11.33	10.95	11.03	18,670,772	-0.34(-2.97%)
Dec 06, 2018	11.19	11.38	10.90	11.36	5,342,767	+0.14(+1.27%)
Dec 04, 2018	11.28	11.38	11.16	11.22	6,023,872	-0.06(-0.52%)

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.