Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	4.374	4.447	4.370	4.443	2,669,221	+0.07(+1.58%)
Mar 30, 2011	4.374	4.374	4.374	4.374	1,788,193	+0.07(+1.52%)
Mar 29, 2011	4.320	4.324	4.285	4.308	1,721,533	+0.00(+0.09%)
Mar 28, 2011	4.270	4.339	4.266	4.305	1,239,627	+0.05(+1.26%)
Mar 25, 2011	4.255	4.308	4.232	4.251	1,198,631	+0.02(+0.54%)
Mar 24, 2011	4.266	4.301	4.224	4.228	1,585,467	-0.03(-0.63%)
Mar 23, 2011	4.312	4.320	4.251	4.255	1,765,101	-0.07(-1.51%)
Mar 22, 2011	4.366	4.374	4.305	4.320	887,741	-0.03(-0.79%)
Mar 21, 2011	4.358	4.370	4.343	4.354	1,285,100	+0.05(+1.07%)
Mar 18, 2011	4.274	4.308	4.255	4.308	1,834,171	+0.07(+1.54%)
Mar 17, 2011	4.274	4.274	4.228	4.243	1,494,128	+0.03(+0.64%)
Mar 16, 2011	4.251	4.293	4.212	4.216	2,612,560	-0.03(-0.81%)
Mar 15, 2011	4.262	4.408	4.251	4.251	2,276,854	-0.08(-1.86%)
Mar 14, 2011	4.386	4.392	4.331	4.331	1,599,687	-0.06(-1.29%)
Mar 11, 2011	4.313	4.411	4.309	4.388	1,714,656	+0.08(+1.75%)
Mar 10, 2011	4.313	4.337	4.294	4.313	1,675,327	-0.03(-0.78%)
Mar 09, 2011	4.365	4.392	4.320	4.346	1,410,501	-0.02(-0.43%)
Mar 08, 2011	4.286	4.403	4.286	4.365	1,276,891	+0.08(+1.76%)
Mar 07, 2011	4.350	4.388	4.248	4.290	1,262,147	-0.06(-1.39%)
Mar 04, 2011	4.343	4.369	4.305	4.350	1,198,961	-0.00(-0.09%)
Mar 03, 2011	4.320	4.373	4.320	4.354	1,215,895	+0.06(+1.41%)
Mar 02, 2011	4.275	4.328	4.260	4.294	1,509,565	+0.02(+0.53%)
Mar 01, 2011	4.426	4.430	4.263	4.271	1,730,238	-0.15(-3.50%)
Feb 28, 2011	4.354	4.426	4.339	4.426	1,857,139	+0.08(+1.82%)
Feb 25, 2011	4.252	4.346	4.248	4.346	1,773,092	+0.09(+2.22%)
Feb 24, 2011	4.260	4.286	4.184	4.252	1,611,505	+0.01(+0.18%)
Feb 23, 2011	4.248	4.286	4.241	4.245	1,766,861	+0.00(+0.09%)
Feb 22, 2011	4.267	4.305	4.226	4.241	1,631,958	-0.05(-1.14%)
Feb 18, 2011	4.270	4.331	4.263	4.290	2,019,222	+0.03(+0.62%)
Feb 17, 2011	4.245	4.282	4.241	4.263	1,792,888	+0.02(+0.53%)
Feb 16, 2011	4.211	4.260	4.203	4.241	1,198,079	+0.05(+1.17%)
Feb 15, 2011	4.203	4.241	4.188	4.192	2,526,178	-0.02(-0.36%)
Feb 14, 2011	4.207	4.214	4.150	4.207	1,546,400	-0.01(-0.18%)
Feb 11, 2011	4.177	4.214	4.169	4.214	1,518,354	+0.03(+0.81%)
Feb 10, 2011	4.180	4.218	4.154	4.180	1,533,588	-0.00(-0.09%)
Feb 09, 2011	4.188	4.218	4.165	4.184	1,163,260	-0.02(-0.36%)
Feb 08, 2011	4.162	4.207	4.147	4.199	1,792,424	+0.05(+1.09%)
Feb 07, 2011	4.124	4.230	4.116	4.154	1,586,466	+0.02(+0.55%)
Feb 04, 2011	4.211	4.211	4.124	4.131	1,370,564	-0.06(-1.44%)
Feb 03, 2011	4.226	4.230	4.173	4.192	1,148,736	-0.03(-0.63%)
Feb 02, 2011	4.192	4.237	4.169	4.218	1,564,487	+0.00(+0.00%)
Feb 01, 2011	4.162	4.245	4.162	4.218	2,505,651	+0.08(+1.82%)
Jan 31, 2011	4.105	4.180	4.079	4.143	1,730,797	+0.06(+1.48%)
Jan 28, 2011	4.173	4.192	4.079	4.082	1,857,722	-0.07(-1.73%)
Jan 27, 2011	4.131	4.207	4.105	4.154	1,765,406	+0.01(+0.18%)
Jan 26, 2011	4.135	4.154	4.094	4.147	1,889,066	+0.03(+0.83%)
Jan 25, 2011	4.052	4.113	4.052	4.113	1,486,835	+0.04(+1.02%)
Jan 24, 2011	4.052	4.090	4.052	4.071	980,637	+0.00(+0.09%)
Jan 21, 2011	4.056	4.071	4.030	4.067	1,802,016	+0.04(+0.94%)
Jan 20, 2011	4.011	4.090	4.011	4.030	1,349,976	-0.01(-0.19%)
Jan 19, 2011	4.105	4.143	4.022	4.037	1,783,452	-0.07(-1.74%)
Jan 18, 2011	4.094	4.131	4.067	4.109	1,156,626	-0.01(-0.18%)
Jan 14, 2011	4.067	4.120	4.067	4.116	1,666,790	+0.05(+1.30%)
Jan 13, 2011	4.052	4.079	4.030	4.064	1,235,147	-0.00(-0.09%)
Jan 12, 2011	4.064	4.101	4.037	4.067	1,468,213	+0.02(+0.56%)
Jan 11, 2011	4.082	4.101	4.003	4.045	1,292,629	-0.03(-0.83%)
Jan 10, 2011	4.056	4.086	4.003	4.079	2,091,104	+0.02(+0.37%)
Jan 07, 2011	4.124	4.139	3.999	4.064	2,226,001	-0.05(-1.10%)
Jan 06, 2011	4.147	4.150	4.056	4.109	2,471,835	-0.02(-0.55%)
Jan 05, 2011	4.026	4.131	4.026	4.131	2,336,823	+0.11(+2.62%)
Jan 04, 2011	4.120	4.143	4.018	4.026	2,909,011	-0.09(-2.29%)

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.