Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	6.189	6.301	6.173	6.183	3,988,914	+0.00(+0.00%)
Feb 26, 2016	6.167	6.264	6.167	6.183	3,165,551	+0.02(+0.26%)
Feb 25, 2016	5.975	6.173	5.943	6.167	2,692,576	+0.21(+3.59%)
Feb 24, 2016	5.879	5.954	5.783	5.954	2,774,980	+0.03(+0.54%)
Feb 23, 2016	5.906	5.975	5.890	5.922	3,136,760	-0.01(-0.18%)
Feb 22, 2016	5.836	5.964	5.825	5.932	3,141,718	+0.17(+2.87%)
Feb 19, 2016	5.719	5.804	5.670	5.767	2,786,583	+0.03(+0.47%)
Feb 18, 2016	5.670	5.767	5.622	5.740	2,730,576	+0.09(+1.51%)
Feb 17, 2016	5.617	5.783	5.612	5.654	3,259,074	+0.06(+1.15%)
Feb 16, 2016	5.398	5.593	5.371	5.590	2,872,371	+0.22(+4.08%)
Feb 12, 2016	5.291	5.371	5.371	5.371	2,761,203	+0.10(+1.93%)
Feb 11, 2016	5.446	5.457	5.224	5.270	5,067,216	-0.26(-4.64%)
Feb 10, 2016	5.467	5.641	5.443	5.526	2,763,001	+0.06(+1.17%)
Feb 09, 2016	5.564	5.665	5.366	5.462	5,355,505	-0.20(-3.58%)
Feb 08, 2016	5.825	5.874	5.499	5.665	3,820,199	-0.20(-3.37%)
Feb 05, 2016	5.964	5.970	5.857	5.863	3,081,326	-0.13(-2.23%)
Feb 04, 2016	5.900	6.012	5.868	5.996	3,432,501	+0.06(+0.99%)
Feb 03, 2016	5.751	5.986	5.732	5.938	2,893,910	+0.21(+3.73%)
Feb 02, 2016	5.783	5.783	5.665	5.724	2,511,040	-0.07(-1.29%)
Feb 01, 2016	5.799	5.871	5.756	5.799	3,592,496	-0.08(-1.36%)
Jan 29, 2016	5.713	5.890	5.702	5.879	4,024,312	+0.21(+3.77%)
Jan 28, 2016	5.681	5.777	5.649	5.665	3,088,472	-0.01(-0.09%)
Jan 27, 2016	5.825	5.825	5.617	5.670	3,927,339	-0.16(-2.75%)
Jan 26, 2016	5.756	5.852	5.724	5.831	3,716,450	+0.08(+1.39%)
Jan 25, 2016	5.745	5.863	5.735	5.751	5,284,318	-0.01(-0.09%)
Jan 22, 2016	5.499	5.761	5.499	5.756	3,326,614	+0.28(+5.07%)
Jan 21, 2016	5.414	5.601	5.350	5.478	3,081,609	+0.09(+1.69%)
Jan 20, 2016	5.590	5.638	5.136	5.387	5,556,155	-0.27(-4.82%)
Jan 19, 2016	5.654	5.686	5.604	5.660	3,518,102	+0.04(+0.76%)
Jan 15, 2016	5.521	5.617	5.617	5.617	5,681,638	-0.02(-0.38%)
Jan 14, 2016	5.686	5.705	5.548	5.638	3,596,923	+0.00(+0.00%)
Jan 13, 2016	5.729	5.809	5.596	5.638	4,344,946	-0.09(-1.59%)
Jan 12, 2016	5.943	5.991	5.681	5.729	7,579,515	-0.27(-4.46%)
Jan 11, 2016	5.970	6.077	5.970	5.996	3,241,116	+0.06(+0.99%)
Jan 08, 2016	6.028	6.055	5.927	5.938	2,909,165	-0.05(-0.89%)
Jan 07, 2016	6.146	6.173	5.986	5.991	2,760,739	-0.23(-3.69%)
Jan 06, 2016	6.280	6.296	6.175	6.221	3,045,371	-0.10(-1.52%)
Jan 05, 2016	6.157	6.344	6.146	6.317	3,954,983	+0.19(+3.05%)
Jan 04, 2016	6.125	6.141	6.050	6.130	3,370,209	-0.02(-0.35%)
Dec 31, 2015	6.226	6.151	6.151	6.151	3,199,044	-0.07(-1.20%)
Dec 30, 2015	6.264	6.275	6.210	6.226	1,641,601	-0.04(-0.60%)
Dec 29, 2015	6.183	6.264	6.178	6.264	1,875,552	+0.09(+1.38%)
Dec 28, 2015	6.119	6.189	6.071	6.178	2,643,160	+0.06(+0.96%)
Dec 24, 2015	6.130	6.119	6.119	6.119	1,360,112	-0.01(-0.09%)
Dec 23, 2015	6.061	6.125	6.045	6.125	2,840,946	+0.07(+1.15%)
Dec 22, 2015	6.028	6.093	6.018	6.055	2,589,038	+0.05(+0.89%)
Dec 21, 2015	6.034	6.103	5.975	6.002	3,205,503	+0.02(+0.27%)
Dec 18, 2015	6.077	6.093	5.970	5.986	9,004,638	-0.10(-1.67%)
Dec 17, 2015	6.151	6.165	6.066	6.087	2,779,747	-0.05(-0.87%)
Dec 16, 2015	6.012	6.157	6.007	6.141	3,154,431	+0.16(+2.68%)
Dec 15, 2015	5.959	6.039	5.959	5.980	3,149,178	+0.03(+0.54%)
Dec 14, 2015	6.039	6.098	5.932	5.948	4,670,752	-0.10(-1.68%)
Dec 11, 2015	6.007	6.098	5.986	6.050	4,329,999	-0.05(-0.79%)
Dec 10, 2015	6.007	6.114	6.004	6.098	6,138,605	+0.11(+1.78%)
Dec 09, 2015	6.023	6.077	5.975	5.991	5,322,092	-0.05(-0.88%)
Dec 08, 2015	6.103	6.130	6.018	6.045	5,757,102	-0.04(-0.70%)
Dec 07, 2015	6.145	6.176	6.066	6.087	5,262,380	-0.06(-0.94%)
Dec 04, 2015	6.150	6.258	6.120	6.145	4,010,966	+0.01(+0.17%)
Dec 03, 2015	6.187	6.208	6.114	6.134	3,963,264	-0.06(-1.02%)
Dec 02, 2015	6.376	6.402	6.192	6.197	3,468,041	-0.18(-2.88%)

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.