Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	7.543	7.599	7.438	7.452	3,528,354	-0.11(-1.47%)
Mar 30, 2015	7.533	7.599	7.503	7.563	3,158,152	+0.06(+0.81%)
Mar 27, 2015	7.503	7.578	7.467	7.503	2,860,787	+0.01(+0.13%)
Mar 26, 2015	7.513	7.584	7.477	7.493	3,002,006	-0.04(-0.54%)
Mar 25, 2015	7.634	7.675	7.498	7.533	3,484,328	-0.11(-1.39%)
Mar 24, 2015	7.700	7.725	7.629	7.639	3,041,400	-0.07(-0.92%)
Mar 23, 2015	7.700	7.766	7.634	7.710	2,828,195	+0.02(+0.20%)
Mar 20, 2015	7.407	7.705	7.407	7.695	7,212,770	+0.28(+3.82%)
Mar 19, 2015	7.432	7.503	7.391	7.412	2,638,278	-0.06(-0.81%)
Mar 18, 2015	7.321	7.487	7.220	7.472	3,850,524	+0.15(+2.00%)
Mar 17, 2015	7.280	7.351	7.255	7.326	3,357,595	+0.01(+0.14%)
Mar 16, 2015	7.311	7.381	7.295	7.316	2,880,183	+0.03(+0.42%)
Mar 13, 2015	7.260	7.298	7.197	7.285	3,329,379	+0.03(+0.35%)
Mar 12, 2015	7.199	7.290	7.189	7.260	2,866,412	+0.12(+1.70%)
Mar 11, 2015	7.058	7.179	6.982	7.139	4,994,788	+0.08(+1.15%)
Mar 10, 2015	7.118	7.189	7.053	7.058	4,429,858	-0.08(-1.13%)
Mar 09, 2015	7.109	7.188	7.084	7.139	3,985,688	+0.09(+1.27%)
Mar 06, 2015	7.343	7.343	7.034	7.049	5,177,735	-0.38(-5.09%)
Mar 05, 2015	7.457	7.512	7.427	7.427	1,924,460	-0.01(-0.20%)
Mar 04, 2015	7.522	7.557	7.417	7.442	2,524,642	-0.08(-1.12%)
Mar 03, 2015	7.497	7.539	7.442	7.527	2,103,934	-0.01(-0.13%)
Mar 02, 2015	7.537	7.661	7.507	7.537	2,669,707	+0.00(+0.00%)
Feb 27, 2015	7.492	7.602	7.427	7.537	3,382,272	+0.05(+0.73%)
Feb 26, 2015	7.631	7.631	7.477	7.482	2,722,747	-0.16(-2.15%)
Feb 25, 2015	7.547	7.706	7.527	7.646	3,919,498	+0.09(+1.19%)
Feb 24, 2015	7.577	7.587	7.507	7.557	6,192,230	-0.05(-0.65%)
Feb 23, 2015	7.522	7.624	7.492	7.607	3,236,430	+0.09(+1.19%)
Feb 20, 2015	7.452	7.562	7.412	7.517	2,703,756	+0.06(+0.80%)
Feb 19, 2015	7.512	7.517	7.397	7.457	4,005,065	-0.07(-0.99%)
Feb 18, 2015	7.343	7.542	7.313	7.532	6,147,822	+0.19(+2.65%)
Feb 17, 2015	7.273	7.383	7.248	7.338	4,299,904	+0.05(+0.68%)
Feb 13, 2015	7.258	7.288	7.288	7.288	3,938,441	+0.07(+0.97%)
Feb 12, 2015	7.273	7.298	6.994	7.218	5,207,963	-0.04(-0.55%)
Feb 11, 2015	7.268	7.307	7.156	7.258	3,890,082	-0.00(-0.07%)
Feb 10, 2015	7.288	7.295	7.193	7.263	3,518,949	-0.00(-0.07%)
Feb 09, 2015	7.338	7.417	7.253	7.268	4,124,096	-0.05(-0.68%)
Feb 06, 2015	7.487	7.512	7.293	7.318	6,110,424	-0.20(-2.65%)
Feb 05, 2015	7.427	7.517	7.412	7.517	3,190,923	+0.09(+1.27%)
Feb 04, 2015	7.517	7.527	7.388	7.422	3,009,474	-0.15(-1.97%)
Feb 03, 2015	7.507	7.587	7.432	7.572	4,438,832	+0.06(+0.80%)
Feb 02, 2015	7.656	7.656	7.375	7.512	4,679,813	-0.14(-1.82%)
Jan 30, 2015	7.766	7.766	7.621	7.651	9,872,024	-0.12(-1.60%)
Jan 29, 2015	7.666	7.776	7.621	7.776	4,574,122	+0.12(+1.56%)
Jan 28, 2015	7.681	7.756	7.646	7.656	3,259,810	+0.00(+0.06%)
Jan 27, 2015	7.582	7.681	7.567	7.651	3,242,812	+0.04(+0.59%)
Jan 26, 2015	7.537	7.607	7.477	7.607	3,672,690	+0.06(+0.86%)
Jan 23, 2015	7.567	7.579	7.502	7.542	2,897,066	-0.02(-0.26%)
Jan 22, 2015	7.452	7.567	7.397	7.562	3,942,164	+0.15(+2.08%)
Jan 21, 2015	7.487	7.512	7.397	7.407	3,042,871	-0.11(-1.46%)
Jan 20, 2015	7.592	7.612	7.437	7.517	4,257,062	-0.07(-0.98%)
Jan 16, 2015	7.447	7.602	7.422	7.592	7,304,481	+0.13(+1.80%)
Jan 15, 2015	7.527	7.527	7.363	7.457	5,789,095	-0.04(-0.60%)
Jan 14, 2015	7.303	7.522	7.278	7.502	5,867,089	+0.15(+2.10%)
Jan 13, 2015	7.373	7.407	7.278	7.348	3,848,809	-0.02(-0.34%)
Jan 12, 2015	7.283	7.402	7.283	7.373	6,866,765	+0.07(+1.02%)
Jan 09, 2015	7.412	7.442	7.238	7.298	54,778,068	-0.03(-0.48%)
Jan 08, 2015	6.930	7.388	6.930	7.333	10,699,506	+0.24(+3.44%)
Jan 07, 2015	7.129	7.154	7.049	7.089	3,439,609	-0.01(-0.14%)
Jan 06, 2015	7.168	7.203	7.071	7.099	4,406,193	-0.05(-0.77%)
Jan 05, 2015	6.974	7.168	6.920	7.154	4,351,769	+0.16(+2.35%)

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.