Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.229	1.292	1.198	1.274	2,190,032	+0.07(+5.80%)
Mar 30, 2009	1.299	1.323	1.184	1.205	2,724,271	-0.27(-18.05%)
Mar 26, 2009	1.470	1.484	1.390	1.470	1,918,491	+0.02(+1.45%)
Mar 25, 2009	1.400	1.478	1.292	1.449	2,079,102	+0.07(+4.80%)
Mar 24, 2009	1.438	1.515	1.379	1.383	1,901,598	-0.09(-5.94%)
Mar 23, 2009	1.400	1.477	1.400	1.470	2,303,269	+0.23(+18.59%)
Mar 20, 2009	1.393	1.397	1.229	1.239	2,295,121	-0.13(-9.67%)
Mar 19, 2009	1.505	1.540	1.369	1.372	1,889,207	-0.14(-9.45%)
Mar 18, 2009	1.407	1.515	1.369	1.515	2,315,385	+0.09(+6.63%)
Mar 17, 2009	1.362	1.421	1.274	1.421	1,751,054	+0.01(+0.99%)
Mar 16, 2009	1.414	1.491	1.383	1.407	3,102,345	+0.01(+0.50%)
Mar 13, 2009	1.414	1.445	1.355	1.400	0	-0.02(-1.72%)
Mar 12, 2009	1.288	1.431	1.253	1.425	1,793,261	+0.14(+10.57%)
Mar 11, 2009	1.302	1.323	1.198	1.288	5,717,701	+0.02(+1.93%)
Mar 10, 2009	1.051	1.271	1.019	1.264	4,679,258	+0.25(+24.40%)
Mar 09, 2009	1.023	1.110	1.016	1.016	1,817,577	-0.05(-4.28%)
Mar 06, 2009	1.068	1.086	0.9636	1.061	0	-0.03(-2.56%)
Mar 05, 2009	1.173	1.173	1.061	1.089	1,429,075	-0.08(-7.14%)
Mar 04, 2009	1.128	1.184	1.100	1.173	2,572,908	+0.05(+4.35%)
Mar 02, 2009	1.198	1.205	1.117	1.124	2,433,578	-0.09(-7.74%)
Feb 27, 2009	1.187	1.274	1.187	1.218	0	-0.01(-0.85%)
Feb 26, 2009	1.309	1.320	1.218	1.229	2,001,469	-0.04(-3.03%)
Feb 25, 2009	1.456	1.456	1.212	1.267	2,250,746	-0.07(-4.97%)
Feb 24, 2009	1.170	1.344	1.128	1.334	3,548,520	+0.21(+18.27%)
Feb 23, 2009	1.271	1.274	1.114	1.128	2,308,348	-0.13(-10.53%)
Feb 20, 2009	1.222	1.274	1.166	1.260	2,443,030	+0.00(+0.28%)
Feb 19, 2009	1.344	1.379	1.257	1.257	2,163,773	-0.07(-5.26%)
Feb 18, 2009	1.400	1.428	1.274	1.327	3,863,879	-0.06(-4.28%)
Feb 17, 2009	1.480	1.480	1.372	1.386	2,346,404	-0.10(-7.03%)
Feb 13, 2009	1.582	1.610	1.484	1.491	2,131,511	-0.09(-5.53%)
Feb 12, 2009	1.501	1.585	1.456	1.578	3,329,603	+0.04(+2.73%)
Feb 11, 2009	1.557	1.564	1.484	1.536	2,084,610	-0.01(-0.45%)
Feb 10, 2009	1.697	1.746	1.529	1.543	2,640,397	-0.16(-9.61%)
Feb 09, 2009	1.739	1.739	1.669	1.707	1,779,155	-0.03(-2.00%)
Feb 06, 2009	1.627	1.742	1.613	1.742	1,958,240	+0.12(+7.31%)
Feb 05, 2009	1.606	1.669	1.550	1.624	2,600,897	+0.00(+0.00%)
Feb 04, 2009	1.672	1.711	1.606	1.624	3,054,218	-0.05(-2.92%)
Feb 03, 2009	1.648	1.679	1.596	1.672	2,499,886	+0.05(+2.79%)
Feb 02, 2009	1.589	1.637	1.487	1.627	3,417,438	+0.04(+2.42%)
Jan 30, 2009	1.707	1.714	1.564	1.589	0	-0.09(-5.41%)
Jan 29, 2009	1.906	1.906	1.676	1.679	4,284,973	-0.25(-13.02%)
Jan 28, 2009	1.857	1.938	1.798	1.931	3,168,688	+0.10(+5.53%)
Jan 27, 2009	1.836	1.857	1.802	1.829	1,290,243	+0.01(+0.38%)
Jan 26, 2009	1.816	1.850	1.770	1.823	1,716,186	+0.02(+1.36%)
Jan 23, 2009	1.665	1.809	1.658	1.798	3,364,545	+0.08(+4.68%)
Jan 22, 2009	1.805	1.857	1.644	1.718	5,370,110	-0.14(-7.69%)
Jan 21, 2009	1.739	1.871	1.651	1.861	3,074,098	+0.16(+9.45%)
Jan 20, 2009	1.823	1.829	1.697	1.700	3,358,359	-0.13(-6.88%)
Jan 16, 2009	1.843	1.863	1.728	1.826	2,862,877	+0.02(+0.97%)
Jan 15, 2009	1.735	1.823	1.641	1.809	3,980,723	+0.05(+2.57%)
Jan 14, 2009	1.836	1.868	1.721	1.763	2,972,268	-0.13(-6.65%)
Jan 13, 2009	1.812	1.892	1.812	1.889	2,780,899	+0.07(+3.64%)
Jan 12, 2009	1.885	1.903	1.802	1.823	5,669,657	-0.11(-5.61%)
Jan 09, 2009	2.025	2.025	1.833	1.931	31,973,944	+0.05(+2.41%)
Jan 08, 2009	1.931	2.011	1.861	1.885	8,031,135	-0.25(-11.76%)
Jan 07, 2009	2.266	2.360	2.095	2.137	5,517,590	-0.17(-7.41%)
Jan 06, 2009	2.193	2.311	2.126	2.308	1,492,256	+0.16(+7.31%)
Jan 05, 2009	2.140	2.203	2.088	2.151	1,897,207	+0.00(+0.16%)
Jan 02, 2009	2.238	2.259	2.140	2.147	0	-0.06(-2.54%)

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.