Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	7.466	7.547	7.442	7.524	4,956,518	+0.04(+0.55%)
Mar 30, 2017	7.477	7.501	7.428	7.483	2,730,345	+0.01(+0.08%)
Mar 29, 2017	7.431	7.530	7.431	7.477	3,972,429	+0.05(+0.63%)
Mar 28, 2017	7.454	7.483	7.384	7.431	5,584,197	-0.02(-0.24%)
Mar 27, 2017	7.425	7.509	7.401	7.448	4,203,170	+0.01(+0.08%)
Mar 24, 2017	7.436	7.504	7.413	7.442	5,439,434	+0.02(+0.24%)
Mar 23, 2017	7.296	7.483	7.296	7.425	8,881,414	+0.12(+1.60%)
Mar 22, 2017	7.197	7.320	7.168	7.308	8,062,903	+0.11(+1.54%)
Mar 21, 2017	7.209	7.244	7.092	7.197	8,213,309	+0.01(+0.16%)
Mar 20, 2017	7.244	7.255	7.150	7.185	6,030,307	-0.06(-0.81%)
Mar 17, 2017	7.232	7.232	7.168	7.244	10,029,759	-0.01(-0.08%)
Mar 16, 2017	7.226	7.276	7.192	7.250	5,084,863	+0.01(+0.16%)
Mar 15, 2017	7.127	7.291	7.086	7.238	6,888,827	+0.12(+1.72%)
Mar 14, 2017	6.999	7.133	6.946	7.115	7,398,521	+0.05(+0.74%)
Mar 13, 2017	7.143	7.177	7.017	7.063	9,943,236	+0.08(+1.15%)
Mar 10, 2017	7.046	7.114	6.926	6.983	6,044,932	+0.03(+0.41%)
Mar 09, 2017	7.023	7.077	6.851	6.954	7,782,356	-0.07(-1.06%)
Mar 08, 2017	7.223	7.235	7.011	7.029	6,697,548	-0.21(-2.92%)
Mar 07, 2017	7.275	7.303	7.200	7.240	6,453,476	-0.05(-0.71%)
Mar 06, 2017	7.360	7.383	7.246	7.292	5,210,132	-0.09(-1.16%)
Mar 03, 2017	7.349	7.395	7.309	7.378	7,150,524	+0.03(+0.47%)
Mar 02, 2017	7.658	7.412	7.215	7.343	16,954,424	-0.31(-4.11%)
Mar 01, 2017	7.687	7.747	7.635	7.658	5,920,504	-0.02(-0.30%)
Feb 28, 2017	7.727	7.790	7.652	7.681	6,104,034	-0.06(-0.81%)
Feb 27, 2017	7.675	7.773	7.647	7.744	4,743,506	+0.10(+1.27%)
Feb 24, 2017	7.584	7.704	7.526	7.647	5,421,501	+0.07(+0.91%)
Feb 23, 2017	7.555	7.601	7.475	7.578	8,425,179	+0.07(+0.99%)
Feb 22, 2017	7.652	7.675	7.478	7.504	12,389,103	-0.13(-1.72%)
Feb 21, 2017	7.618	7.681	7.604	7.635	5,719,528	+0.03(+0.45%)
Feb 17, 2017		7.601	7.601	7.601	0	-0.04(-0.52%)
Feb 16, 2017	7.612	7.710	7.612	7.641	4,587,619	+0.01(+0.07%)
Feb 15, 2017	7.538	7.652	7.464	7.635	4,091,147	+0.05(+0.68%)
Feb 14, 2017	7.584	7.609	7.481	7.584	5,704,140	-0.02(-0.30%)
Feb 13, 2017	7.927	7.933	7.584	7.607	5,545,185	+0.02(+0.30%)
Feb 10, 2017	7.504	7.624	7.452	7.584	4,672,933	+0.09(+1.22%)
Feb 09, 2017	7.475	7.515	7.223	7.492	8,577,979	+0.04(+0.54%)
Feb 08, 2017	7.309	7.458	7.252	7.452	7,970,850	+0.16(+2.20%)
Feb 07, 2017	7.383	7.421	7.280	7.292	3,743,564	-0.07(-1.01%)
Feb 06, 2017	7.383	7.452	7.349	7.366	3,379,638	-0.02(-0.31%)
Feb 03, 2017	7.360	7.426	7.340	7.389	3,781,580	+0.10(+1.33%)
Feb 02, 2017	7.166	7.298	7.160	7.292	4,680,115	+0.11(+1.59%)
Feb 01, 2017	7.309	7.355	7.132	7.177	4,938,876	-0.12(-1.65%)
Jan 31, 2017	7.338	7.395	7.286	7.298	4,129,385	-0.03(-0.47%)
Jan 30, 2017	7.349	7.355	7.269	7.332	5,172,799	-0.01(-0.16%)
Jan 27, 2017	7.469	7.486	7.235	7.343	4,182,686	-0.10(-1.38%)
Jan 26, 2017	7.526	7.584	7.389	7.446	4,975,701	-0.11(-1.44%)
Jan 25, 2017	7.458	7.572	7.423	7.555	7,555,540	+0.11(+1.46%)
Jan 24, 2017	7.349	7.466	7.332	7.446	7,154,534	+0.10(+1.40%)
Jan 23, 2017	7.212	7.349	7.200	7.343	4,310,027	+0.11(+1.58%)
Jan 20, 2017	7.183	7.257	7.160	7.229	4,617,930	+0.04(+0.56%)
Jan 19, 2017	7.280	7.298	7.149	7.189	3,373,594	-0.10(-1.41%)
Jan 18, 2017	7.286	7.349	7.229	7.292	3,004,295	+0.02(+0.24%)
Jan 17, 2017	7.257	7.298	7.235	7.275	3,154,342	+0.05(+0.63%)
Jan 13, 2017		7.229	7.229	7.229	0	+0.04(+0.56%)
Jan 12, 2017	7.137	7.206	7.034	7.189	7,361,893	+0.08(+1.13%)
Jan 11, 2017	7.097	7.177	7.071	7.109	3,661,400	+0.02(+0.24%)
Jan 10, 2017	7.177	7.200	7.069	7.091	4,152,144	-0.09(-1.20%)
Jan 09, 2017	7.206	7.217	7.100	7.177	4,712,089	+0.01(+0.08%)
Jan 06, 2017	7.177	7.223	7.094	7.172	3,634,296	-0.01(-0.08%)
Jan 05, 2017	7.126	7.252	7.069	7.177	4,234,289	+0.03(+0.48%)
Jan 04, 2017	7.137	7.252	7.129	7.143	7,661,731	+0.03(+0.40%)

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.