Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	6.043	6.129	6.000	6.076	2,086,655	+0.05(+0.79%)
Mar 28, 2014	5.986	6.076	5.986	6.029	1,794,386	+0.04(+0.63%)
Mar 27, 2014	5.943	6.043	5.941	5.991	2,037,636	+0.05(+0.88%)
Mar 26, 2014	6.000	6.010	5.920	5.939	3,523,866	-0.04(-0.64%)
Mar 25, 2014	5.967	6.024	5.896	5.977	2,161,242	+0.05(+0.88%)
Mar 24, 2014	5.939	6.019	5.915	5.924	3,589,836	-0.00(-0.08%)
Mar 21, 2014	5.920	5.993	5.915	5.929	6,701,005	+0.00(+0.08%)
Mar 20, 2014	5.948	6.015	5.896	5.924	4,668,810	-0.06(-0.95%)
Mar 19, 2014	6.110	6.162	5.943	5.981	3,596,224	-0.14(-2.33%)
Mar 18, 2014	6.081	6.124	6.043	6.124	1,919,573	+0.03(+0.55%)
Mar 17, 2014	6.057	6.171	6.057	6.091	3,203,481	+0.06(+0.94%)
Mar 14, 2014	5.991	6.053	5.981	6.034	2,146,449	+0.04(+0.63%)
Mar 13, 2014	6.067	6.091	5.986	5.996	2,817,797	-0.07(-1.10%)
Mar 12, 2014	6.057	6.143	6.038	6.062	2,624,268	-0.02(-0.39%)
Mar 11, 2014	6.086	6.145	6.067	6.086	2,338,687	+0.00(+0.00%)
Mar 10, 2014	6.105	6.123	6.049	6.086	2,816,637	-0.03(-0.53%)
Mar 07, 2014	6.208	6.217	6.053	6.119	4,522,015	-0.09(-1.50%)
Mar 06, 2014	6.189	6.236	6.161	6.212	15,839,484	-0.15(-2.42%)
Mar 05, 2014	6.320	6.385	6.310	6.366	2,750,703	+0.07(+1.11%)
Mar 04, 2014	6.189	6.310	6.189	6.296	3,866,194	+0.15(+2.43%)
Mar 03, 2014	6.137	6.179	6.070	6.147	2,300,266	-0.02(-0.30%)
Feb 28, 2014	6.119	6.217	6.095	6.165	3,201,224	+0.05(+0.84%)
Feb 27, 2014	6.119	6.151	6.077	6.114	1,227,881	+0.00(+0.08%)
Feb 26, 2014	6.077	6.137	6.072	6.109	1,661,887	+0.01(+0.15%)
Feb 25, 2014	6.128	6.165	6.081	6.100	1,603,934	-0.02(-0.38%)
Feb 24, 2014	6.122	6.175	6.091	6.123	2,250,743	+0.01(+0.23%)
Feb 21, 2014	6.095	6.142	6.044	6.109	2,422,042	+0.02(+0.38%)
Feb 20, 2014	6.123	6.156	6.044	6.086	1,377,870	-0.01(-0.23%)
Feb 19, 2014	6.091	6.163	6.077	6.100	1,810,697	+0.00(+0.00%)
Feb 18, 2014	6.189	6.198	6.077	6.100	2,946,076	-0.10(-1.66%)
Feb 14, 2014	6.231	6.203	6.203	6.203	2,715,252	-0.02(-0.30%)
Feb 13, 2014	6.165	6.254	6.133	6.222	2,129,384	+0.04(+0.60%)
Feb 12, 2014	6.147	6.222	6.105	6.184	3,604,077	+0.04(+0.61%)
Feb 11, 2014	6.035	6.208	6.007	6.147	2,690,795	+0.11(+1.78%)
Feb 10, 2014	5.922	6.044	5.876	6.039	2,366,355	+0.10(+1.73%)
Feb 07, 2014	6.058	6.058	5.899	5.936	2,617,332	-0.07(-1.24%)
Feb 06, 2014	5.997	6.222	5.960	6.011	2,757,478	+0.05(+0.86%)
Feb 05, 2014	6.049	6.063	5.932	5.960	2,021,908	-0.10(-1.70%)
Feb 04, 2014	6.091	6.114	6.011	6.063	2,092,538	-0.02(-0.31%)
Feb 03, 2014	6.189	6.194	6.053	6.081	3,660,222	-0.12(-1.96%)
Jan 31, 2014	6.142	6.254	6.123	6.203	3,107,825	-0.01(-0.23%)
Jan 30, 2014	6.077	6.273	6.065	6.217	4,395,229	+0.16(+2.62%)
Jan 29, 2014	6.021	6.063	5.955	6.058	2,561,026	+0.00(+0.08%)
Jan 28, 2014	5.992	6.067	5.988	6.053	2,186,877	+0.07(+1.17%)
Jan 27, 2014	5.988	6.049	5.908	5.983	2,483,118	+0.02(+0.39%)
Jan 24, 2014	5.964	5.988	5.890	5.960	2,592,640	-0.03(-0.47%)
Jan 23, 2014	5.969	6.016	5.943	5.988	1,713,663	-0.00(-0.08%)
Jan 22, 2014	5.941	6.021	5.941	5.992	1,694,893	+0.05(+0.87%)
Jan 21, 2014	5.885	5.955	5.871	5.941	4,850,849	+0.07(+1.19%)
Jan 17, 2014	5.838	5.871	5.871	5.871	2,831,418	+0.03(+0.56%)
Jan 16, 2014	5.838	5.880	5.834	5.838	1,668,940	-0.02(-0.32%)
Jan 15, 2014	5.857	5.908	5.850	5.857	1,147,596	+0.00(+0.00%)
Jan 14, 2014	5.834	5.904	5.829	5.857	1,129,052	+0.02(+0.40%)
Jan 13, 2014	5.843	5.862	5.782	5.834	1,867,285	-0.03(-0.48%)
Jan 10, 2014	5.829	5.890	5.796	5.862	2,911,408	-0.04(-0.63%)
Jan 09, 2014	5.964	5.978	5.838	5.899	4,077,980	+0.06(+0.96%)
Jan 08, 2014	5.796	5.859	5.735	5.843	3,467,934	+0.04(+0.64%)
Jan 07, 2014	5.703	5.862	5.698	5.806	2,173,309	+0.10(+1.80%)
Jan 06, 2014	5.801	5.838	5.675	5.703	3,675,536	-0.06(-1.05%)
Jan 03, 2014	5.745	5.890	5.731	5.763	2,516,314	+0.01(+0.24%)

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.