Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	12.47	12.50	12.31	12.34	7,952,787	-0.12(-0.96%)
Mar 28, 2019	12.44	12.49	12.36	12.46	5,294,705	+0.10(+0.81%)
Mar 27, 2019	12.47	12.50	12.32	12.36	4,529,212	-0.08(-0.64%)
Mar 26, 2019	12.50	12.57	12.41	12.44	5,980,613	+0.01(+0.11%)
Mar 25, 2019	12.36	12.46	12.26	12.43	3,340,679	+0.07(+0.54%)
Mar 22, 2019	12.54	12.60	12.35	12.36	3,959,296	-0.20(-1.59%)
Mar 21, 2019	12.19	12.58	12.17	12.56	4,098,610	+0.33(+2.73%)
Mar 20, 2019	12.13	12.29	11.98	12.23	4,597,346	+0.09(+0.77%)
Mar 19, 2019	12.15	12.18	12.05	12.13	7,159,172	-0.02(-0.16%)
Mar 18, 2019	12.21	12.25	12.05	12.15	4,448,489	-0.05(-0.38%)
Mar 15, 2019	12.32	12.34	12.18	12.20	11,062,753	-0.11(-0.92%)
Mar 14, 2019	12.22	12.33	12.20	12.32	6,995,380	+0.15(+1.21%)
Mar 13, 2019	12.04	12.26	12.04	12.17	5,743,355	+0.17(+1.39%)
Mar 12, 2019	12.17	12.20	11.99	12.00	7,203,292	-0.16(-1.30%)
Mar 11, 2019	11.92	12.18	11.92	12.16	5,635,560	+0.30(+2.49%)
Mar 08, 2019	11.90	12.01	11.82	11.86	5,401,396	-0.07(-0.61%)
Mar 07, 2019	11.93	12.06	11.90	11.94	8,705,771	+0.05(+0.39%)
Mar 06, 2019	11.97	11.99	11.85	11.89	4,310,632	-0.08(-0.66%)
Mar 05, 2019	12.03	12.09	11.96	11.97	5,527,649	-0.08(-0.65%)
Mar 04, 2019	11.93	12.05	11.84	12.05	5,004,352	+0.16(+1.33%)
Mar 01, 2019	12.02	12.08	11.78	11.89	5,631,618	-0.10(-0.82%)
Feb 28, 2019	11.98	12.15	11.95	11.99	5,090,813	-0.02(-0.16%)
Feb 27, 2019	12.00	12.04	11.87	12.01	4,244,292	-0.01(-0.11%)
Feb 26, 2019	12.15	12.17	12.00	12.02	3,277,348	-0.10(-0.81%)
Feb 25, 2019	12.17	12.19	12.09	12.12	4,142,005	-0.05(-0.38%)
Feb 22, 2019	12.11	12.23	12.03	12.17	3,894,613	+0.12(+0.98%)
Feb 21, 2019	11.97	12.07	11.89	12.05	3,948,419	+0.05(+0.44%)
Feb 20, 2019	12.15	12.15	11.85	12.00	6,292,561	-0.16(-1.30%)
Feb 19, 2019	12.11	12.21	12.10	12.15	4,734,916	+0.08(+0.65%)
Feb 15, 2019	12.09	12.14	12.01	12.07	8,477,764	+0.02(+0.16%)
Feb 14, 2019	12.07	12.13	12.01	12.05	4,896,117	-0.02(-0.16%)
Feb 13, 2019	12.09	12.17	11.94	12.07	6,808,171	+0.14(+1.16%)
Feb 12, 2019	12.12	12.15	11.90	11.94	8,477,781	-0.22(-1.84%)
Feb 11, 2019	12.13	12.21	12.01	12.16	6,711,618	+0.02(+0.16%)
Feb 08, 2019	12.03	12.15	11.96	12.14	3,657,244	+0.06(+0.49%)
Feb 07, 2019	11.86	12.08	11.69	12.08	5,925,112	+0.34(+2.91%)
Feb 06, 2019	11.90	11.95	11.74	11.74	5,296,627	-0.14(-1.22%)
Feb 05, 2019	11.84	11.89	11.71	11.88	6,638,370	+0.07(+0.56%)
Feb 04, 2019	11.58	11.82	11.46	11.82	6,296,241	+0.20(+1.70%)
Feb 01, 2019	12.03	12.07	11.48	11.62	6,973,870	-0.35(-2.91%)
Jan 31, 2019	11.87	11.97	11.73	11.97	6,699,038	+0.13(+1.11%)
Jan 30, 2019	11.74	11.88	11.67	11.84	4,242,352	+0.15(+1.29%)
Jan 29, 2019	11.60	11.71	11.57	11.69	3,457,569	+0.09(+0.79%)
Jan 28, 2019	11.53	11.62	11.46	11.59	3,929,957	+0.06(+0.51%)
Jan 25, 2019	11.30	11.54	11.30	11.53	5,253,592	+0.25(+2.21%)
Jan 24, 2019	11.25	11.36	11.17	11.28	2,699,719	+0.01(+0.12%)
Jan 23, 2019	11.18	11.28	11.12	11.27	2,705,252	+0.10(+0.88%)
Jan 22, 2019	11.23	11.28	11.06	11.17	3,340,742	-0.07(-0.58%)
Jan 18, 2019	11.23	11.27	11.14	11.24	3,245,156	+0.03(+0.29%)
Jan 17, 2019	11.09	11.27	11.09	11.21	3,907,917	+0.07(+0.65%)
Jan 16, 2019	10.90	11.19	10.90	11.13	4,486,378	+0.26(+2.42%)
Jan 15, 2019	10.82	10.96	10.81	10.87	5,921,464	+0.08(+0.73%)
Jan 14, 2019	10.86	10.93	10.79	10.79	7,888,933	-0.12(-1.15%)
Jan 11, 2019	10.88	10.93	10.82	10.92	4,279,635	+0.05(+0.48%)
Jan 10, 2019	10.85	10.94	10.72	10.86	7,421,556	+0.01(+0.12%)
Jan 09, 2019	11.00	11.04	10.80	10.85	6,862,885	-0.07(-0.66%)
Jan 08, 2019	10.82	10.98	10.75	10.92	5,587,779	+0.19(+1.78%)
Jan 07, 2019	10.62	10.84	10.50	10.73	9,659,063	+0.18(+1.68%)
Jan 04, 2019	10.65	10.79	10.55	10.55	5,207,061	-0.04(-0.37%)
Jan 03, 2019	10.26	10.71	10.23	10.59	7,702,045	+0.32(+3.07%)

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.