Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	7.127	7.145	7.042	7.145	7,584,360	+0.04(+0.56%)
Mar 27, 2013	7.069	7.113	7.011	7.105	4,011,232	+0.02(+0.25%)
Mar 26, 2013	7.051	7.111	7.024	7.087	3,848,436	+0.07(+1.02%)
Mar 25, 2013	6.975	7.073	6.962	7.015	2,919,932	+0.07(+0.96%)
Mar 22, 2013	6.904	6.953	6.886	6.949	2,406,252	+0.07(+0.97%)
Mar 21, 2013	6.935	6.944	6.842	6.882	3,627,478	+0.07(+0.98%)
Mar 20, 2013	6.797	6.837	6.779	6.815	2,414,177	+0.03(+0.39%)
Mar 19, 2013	6.788	6.811	6.690	6.788	4,464,333	+0.00(+0.00%)
Mar 18, 2013	6.833	6.864	6.735	6.788	3,714,171	-0.11(-1.55%)
Mar 15, 2013	6.699	6.953	6.623	6.895	13,985,995	+0.20(+3.06%)
Mar 14, 2013	6.597	6.713	6.588	6.690	3,378,565	+0.10(+1.55%)
Mar 13, 2013	6.650	6.664	6.574	6.588	3,186,375	-0.05(-0.74%)
Mar 12, 2013	6.686	6.721	6.606	6.637	3,629,133	-0.04(-0.67%)
Mar 11, 2013	6.620	6.721	6.615	6.681	4,060,097	+0.07(+1.00%)
Mar 08, 2013	6.629	6.629	6.580	6.615	2,810,934	+0.02(+0.27%)
Mar 07, 2013	6.610	6.646	6.580	6.598	5,091,724	+0.04(+0.67%)
Mar 06, 2013	6.567	6.593	6.484	6.554	4,370,085	+0.03(+0.40%)
Mar 05, 2013	6.615	6.655	6.490	6.528	5,455,260	-0.04(-0.54%)
Mar 04, 2013	6.576	6.664	6.554	6.563	6,038,141	+0.04(+0.67%)
Mar 01, 2013	6.334	6.528	6.325	6.519	8,869,366	+0.14(+2.13%)
Feb 28, 2013	6.308	6.422	6.303	6.382	23,549,900	-0.06(-0.95%)
Feb 27, 2013	6.352	6.492	6.345	6.444	2,830,808	+0.10(+1.52%)
Feb 26, 2013	6.229	6.360	6.220	6.347	3,004,376	+0.13(+2.05%)
Feb 25, 2013	6.343	6.374	6.220	6.220	2,547,488	-0.11(-1.74%)
Feb 22, 2013	6.317	6.352	6.308	6.330	1,662,289	+0.06(+0.98%)
Feb 21, 2013	6.264	6.352	6.185	6.268	3,916,853	+0.00(+0.07%)
Feb 20, 2013	6.308	6.369	6.251	6.264	2,819,866	-0.04(-0.70%)
Feb 19, 2013	6.286	6.317	6.224	6.308	3,431,004	+0.04(+0.70%)
Feb 15, 2013	6.308	6.312	6.229	6.264	4,902,866	-0.02(-0.35%)
Feb 14, 2013	6.207	6.295	6.149	6.286	3,320,556	+0.08(+1.35%)
Feb 13, 2013	6.176	6.242	6.158	6.202	2,690,376	+0.04(+0.57%)
Feb 12, 2013	6.022	6.185	6.013	6.167	3,714,886	+0.16(+2.71%)
Feb 11, 2013	5.978	6.004	5.934	6.004	2,209,794	+0.04(+0.59%)
Feb 08, 2013	5.908	5.990	5.903	5.969	2,908,661	+0.07(+1.12%)
Feb 07, 2013	5.925	5.969	5.846	5.903	3,292,694	+0.00(+0.00%)
Feb 06, 2013	5.877	5.934	5.837	5.903	2,728,222	-0.01(-0.22%)
Feb 04, 2013	5.978	6.009	5.886	5.917	3,535,631	-0.07(-1.25%)
Feb 01, 2013	5.934	6.026	5.917	5.991	2,628,328	+0.08(+1.34%)
Jan 31, 2013	5.930	5.965	5.829	5.912	3,350,313	-0.02(-0.30%)
Jan 30, 2013	6.013	6.013	5.899	5.930	3,551,221	-0.06(-1.03%)
Jan 29, 2013	5.934	6.053	5.921	5.991	6,201,221	+0.07(+1.19%)
Jan 28, 2013	5.846	5.934	5.829	5.921	5,389,658	+0.11(+1.97%)
Jan 25, 2013	5.758	5.824	5.723	5.807	2,251,783	+0.09(+1.62%)
Jan 24, 2013	5.736	5.780	5.710	5.714	3,269,223	-0.00(-0.08%)
Jan 23, 2013	5.767	5.780	5.688	5.719	2,722,573	-0.06(-1.06%)
Jan 22, 2013	5.697	5.787	5.670	5.780	3,863,095	+0.10(+1.70%)
Jan 18, 2013	5.692	5.697	5.631	5.684	3,068,478	+0.01(+0.15%)
Jan 17, 2013	5.666	5.701	5.618	5.675	2,238,361	+0.04(+0.70%)
Jan 16, 2013	5.662	5.684	5.622	5.635	3,575,272	+0.02(+0.31%)
Jan 15, 2013	5.604	5.626	5.582	5.618	2,022,153	+0.00(+0.00%)
Jan 14, 2013	5.574	5.622	5.569	5.618	1,974,731	+0.05(+0.95%)
Jan 11, 2013	5.560	5.591	5.517	5.565	1,698,261	+0.02(+0.32%)
Jan 10, 2013	5.538	5.569	5.512	5.547	2,586,937	+0.03(+0.56%)
Jan 09, 2013	5.596	5.600	5.495	5.517	3,894,617	-0.03(-0.55%)
Jan 08, 2013	5.455	5.547	5.437	5.547	3,431,810	+0.10(+1.77%)
Jan 07, 2013	5.437	5.495	5.422	5.451	2,078,857	+0.01(+0.16%)
Jan 04, 2013	5.490	5.495	5.398	5.442	2,649,244	-0.02(-0.32%)
Jan 03, 2013	5.437	5.473	5.393	5.459	3,103,977	+0.04(+0.81%)

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.