Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.038	5.059	4.951	4.972	2,300,216	-0.06(-1.11%)
Apr 27, 2007	5.059	5.083	5.007	5.028	1,446,979	-0.05(-0.89%)
Apr 26, 2007	5.115	5.146	5.052	5.073	1,711,056	-0.05(-0.95%)
Apr 25, 2007	5.195	5.195	5.108	5.122	1,526,033	-0.06(-1.21%)
Apr 24, 2007	5.230	5.241	5.132	5.185	1,656,064	-0.04(-0.74%)
Apr 23, 2007	5.174	5.244	5.174	5.223	1,866,581	+0.04(+0.74%)
Apr 20, 2007	5.248	5.251	5.129	5.185	1,451,848	+0.03(+0.54%)
Apr 19, 2007	5.153	5.213	5.115	5.157	1,818,319	-0.03(-0.61%)
Apr 18, 2007	5.227	5.272	5.178	5.188	1,575,008	-0.04(-0.80%)
Apr 17, 2007	5.237	5.244	5.195	5.230	1,406,594	+0.01(+0.20%)
Apr 16, 2007	5.181	5.251	5.157	5.220	1,496,529	+0.07(+1.42%)
Apr 13, 2007	5.115	5.157	5.073	5.146	1,700,602	+0.05(+1.03%)
Apr 12, 2007	4.822	5.111	4.822	5.094	1,804,714	-0.00(-0.07%)
Apr 11, 2007	4.898	5.188	4.898	5.097	1,951,074	-0.08(-1.62%)
Apr 10, 2007	5.178	5.234	5.174	5.181	1,075,210	+0.01(+0.27%)
Apr 09, 2007	5.251	5.282	5.143	5.167	1,627,709	-0.06(-1.20%)
Apr 05, 2007	5.276	5.286	5.223	5.230	1,245,628	-0.02(-0.40%)
Apr 04, 2007	5.300	5.300	5.213	5.251	868,417	-0.05(-0.92%)
Apr 03, 2007	5.244	5.324	5.195	5.300	1,679,264	+0.08(+1.61%)

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.